Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 92.96 | 99.53 | 92.06 | 93.56 | 243,573 | -1.36(-1.44%) |
Jan 30, 2008 | 92.88 | 98.52 | 90.21 | 94.92 | 301,146 | +4.55(+5.04%) |
Jan 29, 2008 | 85.60 | 91.08 | 85.16 | 90.37 | 67,758 | +2.70(+3.08%) |
Jan 28, 2008 | 85.05 | 87.70 | 83.91 | 87.67 | 56,951 | +3.14(+3.71%) |
Jan 25, 2008 | 81.78 | 85.82 | 81.78 | 84.53 | 79,878 | +0.68(+0.81%) |
Jan 24, 2008 | 80.96 | 85.38 | 80.96 | 83.85 | 172,232 | +1.01(+1.22%) |
Jan 23, 2008 | 78.15 | 85.90 | 78.15 | 82.84 | 194,687 | +2.35(+2.91%) |
Jan 22, 2008 | 79.63 | 81.81 | 75.02 | 80.50 | 128,324 | -2.15(-2.61%) |
Jan 21, 2008 | 83.31 | 85.90 | 82.08 | 82.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 83.31 | 85.90 | 82.08 | 82.65 | 72,881 | -1.31(-1.56%) |
Jan 17, 2008 | 81.53 | 84.81 | 81.32 | 83.96 | 95,098 | +0.33(+0.39%) |
Jan 16, 2008 | 85.76 | 87.26 | 81.32 | 83.63 | 137,512 | -4.58(-5.19%) |
Jan 15, 2008 | 88.65 | 90.40 | 87.59 | 88.22 | 56,954 | -1.77(-1.97%) |
Jan 14, 2008 | 90.26 | 90.59 | 88.13 | 89.99 | 45,260 | +0.08(+0.09%) |
Jan 11, 2008 | 88.87 | 90.40 | 87.40 | 89.91 | 80,110 | +1.01(+1.14%) |
Jan 10, 2008 | 91.90 | 93.12 | 87.81 | 88.90 | 133,943 | -4.91(-5.23%) |
Jan 09, 2008 | 96.91 | 99.15 | 89.31 | 93.81 | 210,044 | -4.53(-4.60%) |
Jan 08, 2008 | 99.91 | 100.46 | 97.87 | 98.33 | 29,080 | -0.49(-0.50%) |
Jan 07, 2008 | 100.89 | 102.94 | 97.43 | 98.82 | 96,372 | -2.02(-2.00%) |
Jan 04, 2008 | 105.75 | 105.75 | 99.97 | 100.84 | 67,666 | -3.87(-3.70%) |
Jan 03, 2008 | 102.67 | 105.12 | 102.56 | 104.71 | 85,180 | +2.13(+2.07%) |
Jan 02, 2008 | 102.34 | 104.19 | 101.85 | 102.59 | 128,023 | +1.61(+1.59%) |
Jan 01, 2008 | 101.58 | 102.26 | 99.31 | 100.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 101.58 | 102.26 | 99.31 | 100.98 | 63,639 | -1.04(-1.02%) |
Dec 28, 2007 | 97.32 | 102.75 | 97.32 | 102.01 | 55,839 | +1.66(+1.66%) |
Dec 27, 2007 | 100.70 | 101.99 | 99.07 | 100.35 | 72,426 | -0.27(-0.27%) |
Dec 26, 2007 | 96.70 | 101.63 | 96.70 | 100.62 | 61,726 | +3.00(+3.07%) |
Dec 24, 2007 | 97.35 | 99.10 | 96.81 | 97.62 | 27,320 | -0.60(-0.61%) |
Dec 21, 2007 | 99.97 | 101.00 | 96.91 | 98.22 | 71,766 | -1.69(-1.69%) |
Dec 20, 2007 | 100.89 | 101.99 | 98.22 | 99.91 | 73,763 | -1.75(-1.72%) |
Dec 19, 2007 | 104.55 | 104.55 | 99.53 | 101.66 | 79,481 | -1.53(-1.48%) |
Dec 18, 2007 | 103.43 | 104.71 | 101.39 | 103.19 | 47,237 | -0.74(-0.71%) |
Dec 17, 2007 | 104.85 | 105.18 | 102.72 | 103.92 | 49,168 | -0.79(-0.76%) |
Dec 14, 2007 | 103.62 | 105.64 | 103.02 | 104.71 | 86,141 | -0.46(-0.44%) |
Dec 13, 2007 | 105.29 | 105.34 | 103.21 | 105.18 | 66,742 | -0.65(-0.62%) |
Dec 12, 2007 | 103.92 | 106.32 | 103.92 | 105.83 | 108,126 | +3.11(+3.03%) |
Dec 11, 2007 | 107.11 | 107.49 | 101.88 | 102.72 | 91,679 | -2.95(-2.79%) |
Dec 10, 2007 | 106.49 | 107.66 | 104.03 | 105.67 | 78,778 | -0.41(-0.39%) |
Dec 07, 2007 | 100.17 | 106.08 | 99.94 | 106.08 | 273,393 | +6.41(+6.43%) |
Dec 06, 2007 | 98.99 | 99.80 | 98.33 | 99.67 | 28,603 | +1.72(+1.75%) |
Dec 05, 2007 | 97.30 | 98.80 | 97.30 | 97.95 | 36,964 | +1.20(+1.24%) |
Dec 04, 2007 | 98.39 | 98.41 | 96.37 | 96.75 | 71,803 | -0.93(-0.95%) |
Dec 03, 2007 | 99.59 | 99.59 | 96.26 | 97.68 | 41,842 | -0.76(-0.78%) |
Nov 30, 2007 | 100.54 | 101.30 | 97.21 | 98.44 | 75,960 | -0.98(-0.99%) |
Nov 29, 2007 | 96.42 | 100.87 | 96.42 | 99.42 | 75,635 | +1.83(+1.87%) |
Nov 28, 2007 | 98.25 | 98.71 | 96.70 | 97.60 | 87,942 | +0.90(+0.93%) |
Nov 27, 2007 | 96.26 | 99.04 | 96.26 | 96.70 | 69,067 | +1.01(+1.05%) |
Nov 26, 2007 | 95.96 | 100.54 | 95.44 | 95.69 | 132,815 | -0.82(-0.85%) |
Nov 23, 2007 | 93.40 | 97.08 | 93.26 | 96.51 | 66,229 | +4.44(+4.83%) |
Nov 21, 2007 | 91.84 | 95.25 | 91.76 | 92.06 | 80,934 | -1.75(-1.86%) |
Nov 20, 2007 | 93.81 | 95.50 | 92.66 | 93.81 | 169,049 | +0.27(+0.29%) |
Nov 19, 2007 | 94.46 | 95.69 | 92.85 | 93.53 | 106,518 | -0.52(-0.55%) |
Nov 16, 2007 | 95.17 | 96.12 | 93.64 | 94.05 | 106,127 | -0.08(-0.09%) |
Nov 15, 2007 | 92.31 | 96.01 | 91.68 | 94.13 | 93,512 | -0.37(-0.39%) |
Nov 14, 2007 | 96.12 | 96.70 | 94.50 | 94.50 | 151,527 | -0.80(-0.84%) |
Nov 13, 2007 | 92.91 | 96.08 | 92.91 | 95.31 | 120,791 | +1.75(+1.87%) |
Nov 12, 2007 | 95.66 | 96.06 | 92.71 | 93.56 | 162,364 | -1.79(-1.87%) |
Nov 09, 2007 | 97.42 | 97.42 | 93.78 | 95.35 | 83,836 | -1.39(-1.44%) |
Nov 08, 2007 | 97.45 | 98.84 | 95.11 | 96.74 | 104,396 | +0.07(+0.07%) |
Nov 07, 2007 | 96.87 | 98.82 | 96.63 | 96.67 | 89,772 | -1.39(-1.42%) |
Nov 06, 2007 | 96.44 | 100.49 | 96.44 | 98.06 | 197,887 | +3.33(+3.51%) |
Nov 05, 2007 | 94.76 | 98.28 | 93.15 | 94.73 | 271,414 | +4.77(+5.30%) |
Nov 02, 2007 | 92.47 | 92.81 | 88.43 | 89.96 | 154,754 | -2.13(-2.31%) |