Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 98.04 | 101.80 | 97.88 | 100.88 | 5,640,634 | +1.43(+1.44%) |
Jan 30, 2008 | 99.64 | 101.78 | 99.31 | 99.45 | 5,128,143 | -0.50(-0.50%) |
Jan 29, 2008 | 100.02 | 100.24 | 99.11 | 99.95 | 2,810,776 | +0.59(+0.60%) |
Jan 28, 2008 | 97.93 | 99.39 | 97.06 | 99.36 | 5,147,885 | +1.65(+1.69%) |
Jan 25, 2008 | 100.31 | 100.51 | 97.45 | 97.71 | 7,226,139 | -1.47(-1.49%) |
Jan 24, 2008 | 98.67 | 99.53 | 97.98 | 99.18 | 5,882,860 | +0.85(+0.87%) |
Jan 23, 2008 | 93.50 | 98.44 | 93.23 | 98.33 | 7,880,018 | +2.09(+2.17%) |
Jan 22, 2008 | 92.95 | 97.12 | 91.67 | 96.24 | 7,984,239 | -1.16(-1.19%) |
Jan 21, 2008 | 98.59 | 99.22 | 96.36 | 97.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 98.59 | 99.22 | 96.36 | 97.40 | 4,954,351 | -0.52(-0.53%) |
Jan 17, 2008 | 101.13 | 101.19 | 97.69 | 97.92 | 6,005,770 | -2.83(-2.81%) |
Jan 16, 2008 | 100.93 | 102.22 | 100.14 | 100.75 | 5,564,331 | -0.65(-0.64%) |
Jan 15, 2008 | 102.66 | 102.95 | 101.35 | 101.40 | 3,073,637 | -2.57(-2.48%) |
Jan 14, 2008 | 103.64 | 104.11 | 103.18 | 103.97 | 3,582,712 | +1.05(+1.02%) |
Jan 11, 2008 | 103.41 | 104.01 | 102.36 | 102.92 | 5,584,178 | -1.26(-1.21%) |
Jan 10, 2008 | 102.64 | 104.94 | 102.42 | 104.18 | 5,799,017 | +0.73(+0.70%) |
Jan 09, 2008 | 102.15 | 103.46 | 101.20 | 103.46 | 5,147,569 | +1.35(+1.32%) |
Jan 08, 2008 | 104.37 | 105.00 | 101.88 | 102.11 | 4,138,782 | -1.92(-1.85%) |
Jan 07, 2008 | 104.20 | 104.51 | 102.97 | 104.03 | 5,077,733 | +0.46(+0.45%) |
Jan 04, 2008 | 105.35 | 105.40 | 103.51 | 103.57 | 3,127,924 | -2.58(-2.43%) |
Jan 03, 2008 | 106.52 | 106.91 | 105.94 | 106.15 | 2,586,014 | -0.14(-0.13%) |
Jan 02, 2008 | 107.70 | 108.00 | 105.77 | 106.29 | 4,947,945 | -1.34(-1.25%) |
Jan 01, 2008 | 108.10 | 108.27 | 107.37 | 107.63 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 108.10 | 108.27 | 107.37 | 107.63 | 3,985,266 | -0.63(-0.58%) |
Dec 28, 2007 | 109.08 | 109.21 | 107.95 | 108.26 | 3,572,108 | -0.39(-0.36%) |
Dec 27, 2007 | 109.46 | 109.54 | 106.17 | 108.65 | 3,691,963 | -1.86(-1.69%) |
Dec 26, 2007 | 109.93 | 110.52 | 109.71 | 110.51 | 2,354,269 | +0.37(+0.34%) |
Dec 24, 2007 | 109.88 | 110.42 | 109.72 | 110.14 | 1,490,065 | +0.82(+0.75%) |
Dec 21, 2007 | 108.91 | 109.54 | 108.66 | 109.32 | 4,348,554 | +1.42(+1.32%) |
Dec 20, 2007 | 107.89 | 107.93 | 106.68 | 107.89 | 3,810,832 | +0.76(+0.70%) |
Dec 19, 2007 | 107.27 | 107.93 | 106.52 | 107.14 | 4,017,863 | -0.12(-0.12%) |
Dec 18, 2007 | 107.39 | 107.62 | 105.83 | 107.26 | 3,611,369 | +0.67(+0.63%) |
Dec 17, 2007 | 107.75 | 107.91 | 106.52 | 106.59 | 2,583,800 | -1.45(-1.34%) |
Dec 14, 2007 | 108.84 | 109.57 | 108.04 | 108.04 | 2,168,945 | -1.62(-1.48%) |
Dec 13, 2007 | 108.98 | 109.77 | 108.25 | 109.66 | 4,397,970 | +0.14(+0.13%) |
Dec 12, 2007 | 111.38 | 111.50 | 108.15 | 109.52 | 4,224,459 | +0.68(+0.63%) |
Dec 11, 2007 | 111.80 | 112.33 | 108.74 | 108.84 | 3,938,750 | -2.95(-2.64%) |
Dec 10, 2007 | 111.17 | 111.86 | 110.87 | 111.79 | 2,461,252 | +1.01(+0.91%) |
Dec 07, 2007 | 111.29 | 111.31 | 110.67 | 110.78 | 3,163,345 | -0.11(-0.10%) |
Dec 06, 2007 | 109.24 | 111.11 | 109.18 | 110.89 | 3,044,867 | +1.46(+1.33%) |
Dec 05, 2007 | 108.69 | 109.52 | 108.64 | 109.43 | 4,423,266 | +1.93(+1.79%) |
Dec 04, 2007 | 107.76 | 108.25 | 107.50 | 107.50 | 3,792,920 | -0.88(-0.81%) |
Dec 03, 2007 | 108.84 | 109.05 | 108.23 | 108.38 | 2,236,455 | -0.73(-0.67%) |
Nov 30, 2007 | 109.55 | 109.69 | 108.30 | 109.10 | 3,641,201 | +0.93(+0.86%) |
Nov 29, 2007 | 107.77 | 108.55 | 107.35 | 108.17 | 2,896,852 | +0.06(+0.05%) |
Nov 28, 2007 | 105.90 | 108.38 | 105.90 | 108.11 | 2,944,159 | +3.24(+3.09%) |
Nov 27, 2007 | 104.16 | 105.25 | 103.58 | 104.87 | 2,892,345 | +1.37(+1.32%) |
Nov 26, 2007 | 106.10 | 106.46 | 103.40 | 103.50 | 3,981,870 | -2.39(-2.26%) |
Nov 23, 2007 | 105.07 | 106.06 | 104.86 | 105.89 | 1,624,990 | +1.84(+1.77%) |
Nov 21, 2007 | 105.11 | 105.72 | 104.05 | 104.05 | 4,637,332 | -2.16(-2.03%) |
Nov 20, 2007 | 105.58 | 106.93 | 104.44 | 106.21 | 5,420,876 | +0.56(+0.53%) |
Nov 19, 2007 | 106.72 | 106.79 | 105.23 | 105.65 | 4,591,299 | -1.58(-1.48%) |
Nov 16, 2007 | 107.51 | 107.59 | 106.21 | 107.23 | 6,245,587 | +0.38(+0.36%) |
Nov 15, 2007 | 107.83 | 108.36 | 106.16 | 106.85 | 6,309,036 | -1.53(-1.41%) |
Nov 14, 2007 | 109.59 | 109.77 | 107.90 | 108.39 | 2,604,353 | -0.34(-0.31%) |
Nov 13, 2007 | 106.70 | 108.96 | 106.69 | 108.72 | 3,669,869 | +3.09(+2.92%) |
Nov 12, 2007 | 106.65 | 107.72 | 105.64 | 105.64 | 6,128,473 | -0.99(-0.93%) |
Nov 09, 2007 | 107.03 | 108.39 | 106.47 | 106.62 | 6,014,577 | -1.48(-1.37%) |
Nov 08, 2007 | 108.75 | 109.02 | 106.61 | 108.11 | 6,667,540 | -0.64(-0.59%) |
Nov 07, 2007 | 110.48 | 111.05 | 108.47 | 108.75 | 3,583,044 | -2.99(-2.68%) |
Nov 06, 2007 | 110.86 | 111.76 | 110.17 | 111.75 | 2,388,601 | +1.56(+1.42%) |
Nov 05, 2007 | 109.99 | 111.06 | 109.48 | 110.18 | 5,282,221 | -0.89(-0.80%) |
Nov 02, 2007 | 111.27 | 111.36 | 109.65 | 111.08 | 3,712,887 | +0.10(+0.09%) |