Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 98.03 | 101.79 | 97.87 | 100.87 | 5,641,291 | +1.43(+1.44%) |
Jan 30, 2008 | 99.62 | 101.77 | 99.29 | 99.44 | 5,128,741 | -0.50(-0.50%) |
Jan 29, 2008 | 100.00 | 100.23 | 99.10 | 99.94 | 2,811,103 | +0.59(+0.60%) |
Jan 28, 2008 | 97.92 | 99.38 | 97.05 | 99.34 | 5,148,485 | +1.65(+1.69%) |
Jan 25, 2008 | 100.30 | 100.50 | 97.44 | 97.69 | 7,226,980 | -1.47(-1.49%) |
Jan 24, 2008 | 98.66 | 99.51 | 97.97 | 99.17 | 5,883,545 | +0.85(+0.87%) |
Jan 23, 2008 | 93.49 | 98.43 | 93.22 | 98.32 | 7,880,936 | +2.09(+2.17%) |
Jan 22, 2008 | 92.94 | 97.11 | 91.66 | 96.23 | 7,985,169 | -1.16(-1.19%) |
Jan 21, 2008 | 98.57 | 99.21 | 96.35 | 97.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 98.57 | 99.21 | 96.35 | 97.39 | 4,954,929 | -0.52(-0.53%) |
Jan 17, 2008 | 101.12 | 101.18 | 97.68 | 97.91 | 6,006,469 | -2.83(-2.81%) |
Jan 16, 2008 | 100.92 | 102.21 | 100.13 | 100.74 | 5,564,979 | -0.65(-0.64%) |
Jan 15, 2008 | 102.64 | 102.94 | 101.34 | 101.38 | 3,073,995 | -2.57(-2.48%) |
Jan 14, 2008 | 103.63 | 104.10 | 103.17 | 103.96 | 3,583,129 | +1.05(+1.02%) |
Jan 11, 2008 | 103.40 | 104.00 | 102.35 | 102.91 | 5,584,828 | -1.26(-1.21%) |
Jan 10, 2008 | 102.63 | 104.93 | 102.41 | 104.17 | 5,799,692 | +0.73(+0.70%) |
Jan 09, 2008 | 102.14 | 103.45 | 101.19 | 103.44 | 5,148,168 | +1.35(+1.32%) |
Jan 08, 2008 | 104.36 | 104.98 | 101.87 | 102.09 | 4,139,264 | -1.92(-1.85%) |
Jan 07, 2008 | 104.19 | 104.50 | 102.96 | 104.02 | 5,078,324 | +0.46(+0.45%) |
Jan 04, 2008 | 105.34 | 105.39 | 103.50 | 103.56 | 3,128,288 | -2.58(-2.43%) |
Jan 03, 2008 | 106.50 | 106.90 | 105.92 | 106.14 | 2,586,315 | -0.14(-0.13%) |
Jan 02, 2008 | 107.68 | 107.99 | 105.76 | 106.28 | 4,948,521 | -1.34(-1.25%) |
Jan 01, 2008 | 108.09 | 108.26 | 107.35 | 107.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 108.09 | 108.26 | 107.35 | 107.62 | 3,985,730 | -0.63(-0.58%) |
Dec 28, 2007 | 109.07 | 109.20 | 107.94 | 108.25 | 3,572,524 | -0.39(-0.36%) |
Dec 27, 2007 | 109.44 | 109.53 | 106.16 | 108.64 | 3,692,393 | -1.86(-1.69%) |
Dec 26, 2007 | 109.91 | 110.51 | 109.70 | 110.50 | 2,354,544 | +0.37(+0.34%) |
Dec 24, 2007 | 109.86 | 110.40 | 109.71 | 110.13 | 1,490,239 | +0.82(+0.75%) |
Dec 21, 2007 | 108.89 | 109.53 | 108.65 | 109.30 | 4,349,061 | +1.42(+1.32%) |
Dec 20, 2007 | 107.87 | 107.92 | 106.67 | 107.88 | 3,811,276 | +0.76(+0.71%) |
Dec 19, 2007 | 107.26 | 107.92 | 106.50 | 107.13 | 4,018,331 | -0.12(-0.12%) |
Dec 18, 2007 | 107.38 | 107.61 | 105.81 | 107.25 | 3,611,790 | +0.68(+0.63%) |
Dec 17, 2007 | 107.73 | 107.90 | 106.51 | 106.58 | 2,584,101 | -1.45(-1.34%) |
Dec 14, 2007 | 108.83 | 109.55 | 108.03 | 108.03 | 2,169,197 | -1.62(-1.48%) |
Dec 13, 2007 | 108.97 | 109.76 | 108.24 | 109.65 | 4,398,482 | +0.14(+0.13%) |
Dec 12, 2007 | 111.36 | 111.49 | 108.14 | 109.51 | 4,224,951 | +0.68(+0.63%) |
Dec 11, 2007 | 111.78 | 112.32 | 108.72 | 108.83 | 3,939,209 | -2.95(-2.64%) |
Dec 10, 2007 | 111.15 | 111.85 | 110.85 | 111.78 | 2,461,539 | +1.01(+0.91%) |
Dec 07, 2007 | 111.28 | 111.29 | 110.65 | 110.76 | 3,163,714 | -0.11(-0.10%) |
Dec 06, 2007 | 109.22 | 111.09 | 109.17 | 110.87 | 3,045,222 | +1.46(+1.33%) |
Dec 05, 2007 | 108.68 | 109.50 | 108.63 | 109.41 | 4,423,781 | +1.93(+1.79%) |
Dec 04, 2007 | 107.75 | 108.23 | 107.49 | 107.49 | 3,793,362 | -0.88(-0.81%) |
Dec 03, 2007 | 108.83 | 109.04 | 108.22 | 108.37 | 2,236,715 | -0.73(-0.67%) |
Nov 30, 2007 | 109.54 | 109.68 | 108.28 | 109.09 | 3,641,625 | +0.93(+0.86%) |
Nov 29, 2007 | 107.76 | 108.53 | 107.34 | 108.16 | 2,897,190 | +0.06(+0.05%) |
Nov 28, 2007 | 105.89 | 108.37 | 105.89 | 108.10 | 2,944,502 | +3.24(+3.09%) |
Nov 27, 2007 | 104.15 | 105.23 | 103.57 | 104.86 | 2,892,682 | +1.37(+1.32%) |
Nov 26, 2007 | 106.09 | 106.44 | 103.39 | 103.49 | 3,982,333 | -2.39(-2.26%) |
Nov 23, 2007 | 105.06 | 106.05 | 104.84 | 105.88 | 1,625,180 | +1.84(+1.77%) |
Nov 21, 2007 | 105.10 | 105.71 | 104.04 | 104.04 | 4,637,872 | -2.16(-2.03%) |
Nov 20, 2007 | 105.56 | 106.92 | 104.43 | 106.19 | 5,421,507 | +0.56(+0.53%) |
Nov 19, 2007 | 106.71 | 106.78 | 105.22 | 105.64 | 4,591,834 | -1.58(-1.48%) |
Nov 16, 2007 | 107.50 | 107.58 | 106.19 | 107.22 | 6,246,314 | +0.38(+0.36%) |
Nov 15, 2007 | 107.82 | 108.35 | 106.15 | 106.84 | 6,309,771 | -1.53(-1.41%) |
Nov 14, 2007 | 109.58 | 109.75 | 107.89 | 108.37 | 2,604,656 | -0.34(-0.31%) |
Nov 13, 2007 | 106.69 | 108.94 | 106.68 | 108.71 | 3,670,296 | +3.09(+2.92%) |
Nov 12, 2007 | 106.64 | 107.71 | 105.62 | 105.62 | 6,129,187 | -0.99(-0.93%) |
Nov 09, 2007 | 107.02 | 108.38 | 106.46 | 106.61 | 6,015,278 | -1.48(-1.37%) |
Nov 08, 2007 | 108.73 | 109.01 | 106.60 | 108.09 | 6,668,317 | -0.65(-0.59%) |
Nov 07, 2007 | 110.47 | 111.03 | 108.45 | 108.74 | 3,583,461 | -2.99(-2.68%) |
Nov 06, 2007 | 110.84 | 111.75 | 110.16 | 111.73 | 2,388,879 | +1.56(+1.42%) |
Nov 05, 2007 | 109.98 | 111.04 | 109.47 | 110.17 | 5,282,836 | -0.89(-0.81%) |
Nov 02, 2007 | 111.25 | 111.35 | 109.63 | 111.06 | 3,713,319 | +0.10(+0.09%) |