Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 106.59 | 108.36 | 105.80 | 108.17 | 2,218,022 | +1.02(+0.95%) |
Dec 28, 2007 | 106.62 | 107.36 | 105.27 | 107.15 | 2,201,644 | +2.33(+2.22%) |
Dec 27, 2007 | 106.46 | 107.21 | 104.82 | 104.82 | 2,639,831 | -2.56(-2.38%) |
Dec 26, 2007 | 104.38 | 107.61 | 102.76 | 107.38 | 2,592,911 | +3.98(+3.85%) |
Dec 24, 2007 | 103.77 | 104.82 | 102.44 | 103.40 | 1,209,584 | +0.32(+0.31%) |
Dec 21, 2007 | 98.45 | 103.08 | 97.85 | 103.08 | 4,844,493 | +5.78(+5.94%) |
Dec 20, 2007 | 95.05 | 97.64 | 93.78 | 97.30 | 2,476,951 | +3.13(+3.33%) |
Dec 19, 2007 | 92.72 | 95.67 | 91.76 | 94.17 | 2,656,111 | +0.57(+0.61%) |
Dec 18, 2007 | 94.17 | 94.29 | 90.36 | 93.60 | 3,129,186 | +0.30(+0.32%) |
Dec 17, 2007 | 96.66 | 96.66 | 92.66 | 93.30 | 3,359,922 | -3.97(-4.08%) |
Dec 14, 2007 | 98.22 | 98.75 | 96.05 | 97.27 | 2,488,620 | -1.48(-1.49%) |
Dec 13, 2007 | 100.22 | 100.37 | 95.95 | 98.75 | 4,549,592 | -2.54(-2.51%) |
Dec 12, 2007 | 97.68 | 101.75 | 96.62 | 101.29 | 8,134,172 | +6.46(+6.81%) |
Dec 11, 2007 | 96.86 | 100.03 | 94.61 | 94.83 | 7,736,452 | -2.02(-2.09%) |
Dec 10, 2007 | 92.72 | 97.71 | 92.72 | 96.85 | 5,569,737 | +4.13(+4.46%) |
Dec 07, 2007 | 90.67 | 93.47 | 88.57 | 92.72 | 3,952,778 | +2.72(+3.02%) |
Dec 06, 2007 | 86.78 | 90.55 | 86.03 | 90.00 | 3,482,735 | +3.51(+4.05%) |
Dec 05, 2007 | 85.04 | 87.50 | 85.04 | 86.49 | 2,315,076 | +2.40(+2.85%) |
Dec 04, 2007 | 84.50 | 85.22 | 83.42 | 84.10 | 2,328,505 | -1.08(-1.27%) |
Dec 03, 2007 | 88.09 | 88.09 | 84.65 | 85.18 | 2,909,119 | -2.23(-2.55%) |
Nov 30, 2007 | 90.73 | 91.11 | 86.31 | 87.41 | 4,564,615 | +0.03(+0.03%) |
Nov 29, 2007 | 85.92 | 88.43 | 84.47 | 87.38 | 3,333,431 | +1.35(+1.57%) |
Nov 28, 2007 | 81.90 | 87.15 | 81.53 | 86.03 | 4,264,029 | +4.80(+5.91%) |
Nov 27, 2007 | 80.79 | 81.81 | 79.58 | 81.22 | 3,396,727 | +1.01(+1.26%) |
Nov 26, 2007 | 84.10 | 84.61 | 79.75 | 80.21 | 5,462,558 | -3.79(-4.52%) |
Nov 23, 2007 | 82.91 | 84.70 | 81.92 | 84.01 | 2,278,293 | +2.47(+3.03%) |
Nov 21, 2007 | 77.35 | 83.20 | 76.09 | 81.54 | 8,543,048 | +3.70(+4.76%) |
Nov 20, 2007 | 77.59 | 80.38 | 76.54 | 77.83 | 6,064,480 | +0.52(+0.67%) |
Nov 19, 2007 | 80.51 | 81.41 | 76.29 | 77.31 | 5,486,851 | -2.83(-3.53%) |
Nov 16, 2007 | 81.32 | 81.86 | 78.23 | 80.14 | 3,385,426 | -0.80(-0.98%) |
Nov 15, 2007 | 82.19 | 82.40 | 79.45 | 80.94 | 4,720,133 | -1.41(-1.72%) |
Nov 14, 2007 | 82.91 | 85.29 | 81.43 | 82.35 | 3,806,776 | +1.07(+1.32%) |
Nov 13, 2007 | 80.16 | 81.73 | 78.91 | 81.28 | 4,642,006 | +2.58(+3.27%) |
Nov 12, 2007 | 83.84 | 83.84 | 77.97 | 78.70 | 7,052,795 | -5.45(-6.47%) |
Nov 09, 2007 | 86.94 | 86.95 | 84.10 | 84.15 | 4,795,160 | -3.78(-4.29%) |
Nov 08, 2007 | 89.55 | 90.60 | 85.14 | 87.92 | 5,030,158 | -0.52(-0.59%) |
Nov 07, 2007 | 92.15 | 92.15 | 88.25 | 88.44 | 3,722,342 | -4.80(-5.14%) |
Nov 06, 2007 | 91.43 | 93.49 | 89.80 | 93.24 | 3,618,083 | +3.00(+3.32%) |
Nov 05, 2007 | 90.47 | 91.51 | 87.95 | 90.24 | 4,131,767 | -0.30(-0.33%) |
Nov 02, 2007 | 90.06 | 92.06 | 87.89 | 90.54 | 4,665,160 | +0.98(+1.10%) |
Nov 01, 2007 | 95.16 | 95.83 | 88.84 | 89.55 | 5,208,833 | -6.98(-7.23%) |
Oct 31, 2007 | 94.03 | 97.44 | 93.00 | 96.53 | 4,256,574 | +2.93(+3.14%) |
Oct 30, 2007 | 94.75 | 97.31 | 93.16 | 93.60 | 5,504,723 | -7.05(-7.00%) |
Oct 29, 2007 | 99.66 | 102.60 | 98.95 | 100.65 | 4,439,033 | +1.09(+1.10%) |
Oct 26, 2007 | 94.61 | 99.60 | 94.08 | 99.55 | 3,819,057 | +5.63(+5.99%) |
Oct 25, 2007 | 94.25 | 96.16 | 93.17 | 93.93 | 2,989,889 | -0.44(-0.46%) |
Oct 24, 2007 | 94.12 | 96.11 | 92.82 | 94.37 | 3,404,082 | -0.64(-0.68%) |
Oct 23, 2007 | 94.63 | 95.99 | 93.40 | 95.01 | 3,173,261 | +0.75(+0.80%) |
Oct 22, 2007 | 92.23 | 94.29 | 91.33 | 94.26 | 3,610,759 | +0.33(+0.35%) |
Oct 19, 2007 | 97.29 | 97.96 | 93.77 | 93.93 | 3,265,589 | -3.80(-3.89%) |
Oct 18, 2007 | 94.57 | 98.52 | 94.42 | 97.73 | 3,042,034 | +2.01(+2.10%) |
Oct 17, 2007 | 95.27 | 97.60 | 94.67 | 95.72 | 4,377,863 | +2.31(+2.47%) |
Oct 16, 2007 | 95.73 | 96.20 | 92.59 | 93.41 | 4,227,885 | -3.84(-3.95%) |
Oct 15, 2007 | 95.70 | 99.72 | 95.22 | 97.25 | 5,175,426 | +2.35(+2.48%) |
Oct 12, 2007 | 93.94 | 94.89 | 93.10 | 94.89 | 2,908,057 | -0.57(-0.60%) |
Oct 11, 2007 | 97.32 | 98.89 | 94.03 | 95.47 | 3,006,366 | -1.27(-1.31%) |
Oct 10, 2007 | 96.53 | 97.84 | 95.71 | 96.74 | 2,539,552 | +0.55(+0.58%) |
Oct 09, 2007 | 94.71 | 96.56 | 93.99 | 96.18 | 3,466,789 | +1.82(+1.92%) |
Oct 08, 2007 | 93.64 | 96.06 | 93.14 | 94.37 | 2,204,259 | +0.17(+0.18%) |
Oct 05, 2007 | 93.49 | 94.48 | 91.58 | 94.20 | 5,083,012 | +1.83(+1.98%) |
Oct 04, 2007 | 94.10 | 94.93 | 92.02 | 92.37 | 5,675,408 | -3.68(-3.83%) |
Oct 03, 2007 | 97.57 | 98.28 | 95.69 | 96.05 | 2,489,292 | -2.57(-2.60%) |
Oct 02, 2007 | 96.93 | 99.72 | 96.44 | 98.62 | 4,097,547 | +2.64(+2.75%) |