Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 78.96 | 84.47 | 78.96 | 82.63 | 9,687 | +3.54(+4.48%) |
Dec 28, 2007 | 79.83 | 80.05 | 79.09 | 79.09 | 8,464 | -0.65(-0.82%) |
Dec 27, 2007 | 82.48 | 82.48 | 79.12 | 79.74 | 13,815 | -3.28(-3.95%) |
Dec 26, 2007 | 84.03 | 84.03 | 81.90 | 83.02 | 8,311 | +0.60(+0.73%) |
Dec 24, 2007 | 85.07 | 85.07 | 82.42 | 82.42 | 5,788 | -1.68(-2.00%) |
Dec 21, 2007 | 82.88 | 84.77 | 82.88 | 84.11 | 10,599 | +2.32(+2.83%) |
Dec 20, 2007 | 79.63 | 81.79 | 79.63 | 81.79 | 4,291 | +2.11(+2.64%) |
Dec 19, 2007 | 79.10 | 81.31 | 78.97 | 79.68 | 6,150 | -2.03(-2.49%) |
Dec 18, 2007 | 81.36 | 83.31 | 80.91 | 81.71 | 6,693 | -1.01(-1.22%) |
Dec 17, 2007 | 79.23 | 83.72 | 78.99 | 82.72 | 18,033 | +3.32(+4.18%) |
Dec 14, 2007 | 79.97 | 80.39 | 78.96 | 79.40 | 6,581 | -0.80(-1.00%) |
Dec 13, 2007 | 79.81 | 82.72 | 79.33 | 80.21 | 7,362 | -0.07(-0.08%) |
Dec 12, 2007 | 82.26 | 83.15 | 80.27 | 80.28 | 9,197 | -0.83(-1.03%) |
Dec 11, 2007 | 86.82 | 86.82 | 81.11 | 81.11 | 10,634 | -5.10(-5.92%) |
Dec 10, 2007 | 78.16 | 86.26 | 78.16 | 86.21 | 6,753 | +2.23(+2.65%) |
Dec 07, 2007 | 84.92 | 85.20 | 83.47 | 83.98 | 7,708 | -1.21(-1.42%) |
Dec 06, 2007 | 84.74 | 85.19 | 83.72 | 85.19 | 6,552 | +1.06(+1.26%) |
Dec 05, 2007 | 83.17 | 85.16 | 82.48 | 84.13 | 6,385 | +2.06(+2.51%) |
Dec 04, 2007 | 81.72 | 83.02 | 81.72 | 82.07 | 7,366 | +0.13(+0.16%) |
Dec 03, 2007 | 81.07 | 82.57 | 80.86 | 81.95 | 9,148 | +0.46(+0.57%) |
Nov 30, 2007 | 79.14 | 81.91 | 77.45 | 81.48 | 21,748 | +3.54(+4.55%) |
Nov 29, 2007 | 78.02 | 78.44 | 77.34 | 77.94 | 12,406 | -0.07(-0.09%) |
Nov 28, 2007 | 76.27 | 78.01 | 75.79 | 78.01 | 23,611 | +2.15(+2.83%) |
Nov 27, 2007 | 74.60 | 75.86 | 74.48 | 75.86 | 14,482 | +0.00(+0.00%) |
Nov 26, 2007 | 78.29 | 78.29 | 74.97 | 75.86 | 10,107 | -1.88(-2.42%) |
Nov 23, 2007 | 77.05 | 79.06 | 75.42 | 77.74 | 5,777 | +0.54(+0.70%) |
Nov 21, 2007 | 76.79 | 77.95 | 76.74 | 77.20 | 8,498 | -0.39(-0.50%) |
Nov 20, 2007 | 78.78 | 78.89 | 77.02 | 77.59 | 12,911 | -1.19(-1.51%) |
Nov 19, 2007 | 81.01 | 81.01 | 77.68 | 78.78 | 10,246 | -2.07(-2.55%) |
Nov 16, 2007 | 80.49 | 81.65 | 80.20 | 80.85 | 8,812 | +0.44(+0.54%) |
Nov 15, 2007 | 79.04 | 82.05 | 79.04 | 80.41 | 19,436 | -0.97(-1.20%) |
Nov 14, 2007 | 85.22 | 86.25 | 80.44 | 81.39 | 9,347 | -3.81(-4.47%) |
Nov 13, 2007 | 86.58 | 86.58 | 84.80 | 85.20 | 7,070 | +0.08(+0.10%) |
Nov 12, 2007 | 85.09 | 86.30 | 83.96 | 85.11 | 5,597 | -0.41(-0.48%) |
Nov 09, 2007 | 83.38 | 85.52 | 82.92 | 85.52 | 4,548 | +1.94(+2.32%) |
Nov 08, 2007 | 82.72 | 83.68 | 81.86 | 83.58 | 8,831 | +1.18(+1.43%) |
Nov 07, 2007 | 79.74 | 84.67 | 79.74 | 82.40 | 11,830 | +0.98(+1.21%) |
Nov 06, 2007 | 81.68 | 82.37 | 80.64 | 81.42 | 12,229 | -0.37(-0.46%) |
Nov 05, 2007 | 84.45 | 84.45 | 81.41 | 81.80 | 11,934 | -2.77(-3.27%) |
Nov 02, 2007 | 86.08 | 89.33 | 84.56 | 84.56 | 16,906 | -1.57(-1.83%) |
Nov 01, 2007 | 85.85 | 86.65 | 85.56 | 86.14 | 3,817 | -1.99(-2.26%) |
Oct 31, 2007 | 86.18 | 88.13 | 86.15 | 88.13 | 7,604 | +2.13(+2.48%) |
Oct 30, 2007 | 86.57 | 89.22 | 85.99 | 85.99 | 8,765 | -1.39(-1.59%) |
Oct 29, 2007 | 92.23 | 92.23 | 86.43 | 87.38 | 10,095 | -1.21(-1.36%) |
Oct 26, 2007 | 89.37 | 89.37 | 87.38 | 88.59 | 3,581 | -0.44(-0.49%) |
Oct 25, 2007 | 92.35 | 92.35 | 88.21 | 89.03 | 7,140 | -3.62(-3.91%) |
Oct 24, 2007 | 93.03 | 92.65 | 91.19 | 92.65 | 3,421 | -0.38(-0.41%) |
Oct 23, 2007 | 93.68 | 93.68 | 93.02 | 93.03 | 880 | -0.40(-0.43%) |
Oct 22, 2007 | 92.69 | 93.43 | 91.35 | 93.43 | 2,787 | +0.89(+0.96%) |
Oct 19, 2007 | 92.86 | 93.46 | 92.54 | 92.54 | 2,974 | -0.87(-0.93%) |
Oct 18, 2007 | 95.39 | 95.86 | 93.10 | 93.41 | 8,517 | -1.85(-1.95%) |
Oct 17, 2007 | 97.14 | 99.03 | 95.26 | 95.26 | 12,691 | -1.49(-1.54%) |
Oct 16, 2007 | 98.42 | 99.50 | 96.18 | 96.75 | 6,922 | -0.03(-0.03%) |
Oct 15, 2007 | 94.86 | 98.83 | 94.86 | 96.78 | 18,838 | +1.14(+1.19%) |
Oct 12, 2007 | 92.63 | 96.83 | 91.96 | 95.64 | 8,097 | +2.94(+3.18%) |
Oct 11, 2007 | 90.23 | 93.25 | 89.71 | 92.69 | 11,310 | +2.21(+2.44%) |
Oct 10, 2007 | 90.64 | 91.18 | 89.95 | 90.49 | 2,549 | -0.46(-0.50%) |
Oct 09, 2007 | 90.21 | 90.94 | 89.93 | 90.94 | 3,066 | +1.31(+1.46%) |
Oct 08, 2007 | 90.45 | 90.92 | 89.03 | 89.63 | 3,518 | -0.67(-0.75%) |
Oct 05, 2007 | 87.66 | 90.42 | 87.24 | 90.31 | 5,529 | +1.88(+2.13%) |
Oct 04, 2007 | 88.26 | 88.77 | 87.30 | 88.43 | 8,500 | -0.60(-0.67%) |
Oct 03, 2007 | 92.64 | 92.64 | 87.90 | 89.03 | 13,382 | -3.67(-3.96%) |
Oct 02, 2007 | 91.29 | 92.71 | 90.31 | 92.69 | 2,665 | +0.86(+0.94%) |