Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 96.40 | 96.40 | 96.36 | 96.40 | 420 | -1.10(-1.13%) |
Dec 28, 2007 | 97.50 | 97.50 | 97.05 | 97.50 | 644 | +0.90(+0.93%) |
Dec 27, 2007 | 98.70 | 96.60 | 96.60 | 96.60 | 544 | -2.10(-2.13%) |
Dec 26, 2007 | 98.70 | 98.75 | 98.70 | 98.70 | 300 | +3.95(+4.17%) |
Dec 24, 2007 | 94.75 | 94.75 | 94.75 | 94.75 | 345 | +0.05(+0.05%) |
Dec 21, 2007 | 94.70 | 94.70 | 94.50 | 94.70 | 435 | +1.45(+1.55%) |
Dec 20, 2007 | 93.25 | 94.35 | 93.25 | 93.25 | 1,553 | -1.40(-1.48%) |
Dec 19, 2007 | 94.30 | 94.65 | 94.31 | 94.65 | 1,189 | +0.35(+0.37%) |
Dec 18, 2007 | 94.30 | 95.70 | 94.30 | 94.30 | 1,530 | +1.29(+1.39%) |
Dec 17, 2007 | 97.01 | 94.75 | 93.01 | 93.01 | 1,960 | -4.00(-4.12%) |
Dec 14, 2007 | 97.01 | 98.00 | 97.01 | 97.01 | 3,616 | -5.99(-5.82%) |
Dec 13, 2007 | 105.90 | 103.35 | 103.00 | 103.00 | 743 | -2.90(-2.74%) |
Dec 12, 2007 | 105.90 | 105.95 | 104.00 | 105.90 | 1,368 | +6.65(+6.70%) |
Dec 11, 2007 | 99.25 | 102.70 | 99.25 | 99.25 | 9,232 | +0.35(+0.35%) |
Dec 10, 2007 | 98.90 | 98.90 | 98.90 | 98.90 | 635 | +0.15(+0.15%) |
Dec 07, 2007 | 96.25 | 98.75 | 98.75 | 98.75 | 655 | +2.50(+2.60%) |
Dec 06, 2007 | 96.91 | 96.25 | 95.95 | 96.25 | 812 | -0.66(-0.68%) |
Dec 05, 2007 | 96.91 | 96.94 | 96.00 | 96.91 | 2,465 | +0.90(+0.94%) |
Dec 04, 2007 | 96.01 | 97.65 | 96.01 | 96.01 | 8,069 | -6.48(-6.32%) |
Dec 03, 2007 | 102.49 | 102.75 | 101.26 | 102.49 | 2,936 | -2.01(-1.92%) |
Nov 30, 2007 | 101.20 | 106.20 | 104.50 | 104.50 | 1,119 | +3.30(+3.26%) |
Nov 29, 2007 | 97.45 | 102.05 | 101.20 | 101.20 | 977 | +3.75(+3.85%) |
Nov 28, 2007 | 97.45 | 97.45 | 97.15 | 97.45 | 525 | -1.50(-1.52%) |
Nov 27, 2007 | 98.95 | 99.49 | 98.25 | 98.95 | 925 | -1.44(-1.43%) |
Nov 26, 2007 | 100.39 | 100.40 | 99.45 | 100.39 | 2,611 | +0.60(+0.60%) |
Nov 23, 2007 | 96.95 | 99.79 | 99.40 | 99.79 | 583 | +2.84(+2.93%) |
Nov 21, 2007 | 100.40 | 96.95 | 96.95 | 96.95 | 229 | -3.45(-3.44%) |
Nov 20, 2007 | 100.40 | 100.40 | 99.00 | 100.40 | 940 | +3.20(+3.29%) |
Nov 19, 2007 | 97.20 | 97.69 | 95.56 | 97.20 | 1,012 | -7.75(-7.38%) |
Nov 16, 2007 | 104.95 | 104.95 | 104.95 | 104.95 | 115 | -4.25(-3.89%) |
Nov 15, 2007 | 109.20 | 109.20 | 109.20 | 109.20 | 273 | +1.70(+1.58%) |
Nov 14, 2007 | 106.00 | 107.50 | 106.50 | 107.50 | 306 | +1.50(+1.42%) |
Nov 13, 2007 | 109.00 | 106.00 | 104.75 | 106.00 | 904 | -3.00(-2.75%) |
Nov 12, 2007 | 109.00 | 109.00 | 109.00 | 109.00 | 155 | -1.25(-1.13%) |
Nov 09, 2007 | 110.25 | 112.45 | 110.25 | 110.25 | 2,930 | -0.50(-0.45%) |
Nov 08, 2007 | 110.75 | 111.74 | 109.26 | 110.75 | 1,036 | -4.75(-4.11%) |
Nov 07, 2007 | 115.50 | 117.15 | 115.50 | 115.50 | 251 | +1.45(+1.27%) |
Nov 06, 2007 | 114.05 | 114.05 | 112.75 | 114.05 | 584 | +2.90(+2.61%) |
Nov 05, 2007 | 117.75 | 111.75 | 111.14 | 111.15 | 405 | -6.60(-5.61%) |
Nov 02, 2007 | 117.75 | 119.35 | 116.00 | 117.75 | 10,513 | -4.25(-3.48%) |
Nov 01, 2007 | 122.00 | 123.54 | 122.00 | 122.00 | 535 | -4.85(-3.82%) |
Oct 31, 2007 | 127.25 | 126.85 | 125.75 | 126.85 | 656 | -0.40(-0.31%) |
Oct 30, 2007 | 129.50 | 127.34 | 127.25 | 127.25 | 834 | -2.25(-1.74%) |
Oct 29, 2007 | 125.00 | 129.50 | 129.50 | 129.50 | 658 | +4.50(+3.60%) |
Oct 26, 2007 | 125.00 | 125.00 | 124.75 | 125.00 | 300 | +6.00(+5.04%) |
Oct 25, 2007 | 119.00 | 120.75 | 119.00 | 119.00 | 800 | -2.99(-2.45%) |
Oct 24, 2007 | 120.75 | 122.00 | 120.01 | 121.99 | 1,606 | +1.24(+1.03%) |
Oct 23, 2007 | 120.75 | 120.75 | 120.75 | 120.75 | 100 | -3.25(-2.62%) |
Oct 19, 2007 | 124.00 | 125.74 | 124.00 | 124.00 | 638 | +2.75(+2.27%) |
Oct 18, 2007 | 121.25 | 121.25 | 121.25 | 121.25 | 0 | +0.00(+0.00%) |
Oct 17, 2007 | 121.25 | 122.94 | 121.25 | 121.25 | 1,765 | -0.10(-0.08%) |
Oct 16, 2007 | 121.35 | 121.35 | 121.35 | 121.35 | 125 | -2.40(-1.94%) |
Oct 15, 2007 | 123.75 | 123.75 | 123.75 | 123.75 | 743 | -0.25(-0.20%) |
Oct 12, 2007 | 124.00 | 124.00 | 122.50 | 124.00 | 1,356 | +1.50(+1.22%) |
Oct 11, 2007 | 122.50 | 125.75 | 122.50 | 122.50 | 7,245 | +2.75(+2.30%) |
Oct 10, 2007 | 119.75 | 120.25 | 119.75 | 119.75 | 366 | +0.25(+0.21%) |
Oct 09, 2007 | 119.50 | 119.50 | 119.50 | 119.50 | 331 | -0.75(-0.62%) |
Oct 08, 2007 | 121.85 | 120.25 | 120.25 | 120.25 | 100 | -1.60(-1.31%) |
Oct 05, 2007 | 121.85 | 121.85 | 121.85 | 121.85 | 234 | +2.10(+1.75%) |
Oct 04, 2007 | 126.00 | 119.75 | 118.00 | 119.75 | 1,303 | -6.25(-4.96%) |
Oct 03, 2007 | 126.00 | 126.00 | 125.00 | 126.00 | 1,035 | +3.25(+2.65%) |
Oct 02, 2007 | 122.75 | 122.75 | 122.75 | 122.75 | 0 | +0.00(+0.00%) |