Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 90.92 | 91.66 | 90.74 | 91.40 | 7,790,569 | -0.66(-0.72%) |
Jan 30, 2008 | 90.71 | 92.58 | 90.45 | 92.06 | 14,371,505 | +0.91(+1.00%) |
Jan 29, 2008 | 91.36 | 91.72 | 90.81 | 91.15 | 9,092,690 | -0.60(-0.65%) |
Jan 28, 2008 | 90.96 | 91.89 | 90.75 | 91.75 | 8,533,348 | +1.45(+1.61%) |
Jan 25, 2008 | 90.93 | 91.08 | 89.50 | 90.30 | 9,703,821 | +0.22(+0.24%) |
Jan 24, 2008 | 89.72 | 90.25 | 89.13 | 90.08 | 10,627,446 | +2.19(+2.49%) |
Jan 23, 2008 | 87.16 | 88.67 | 86.73 | 87.89 | 14,281,953 | -0.28(-0.32%) |
Jan 22, 2008 | 86.14 | 88.44 | 85.77 | 88.17 | 20,680,582 | +0.75(+0.86%) |
Jan 21, 2008 | 87.17 | 87.46 | 86.51 | 87.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 87.17 | 87.46 | 86.51 | 87.42 | 9,093,984 | +0.92(+1.06%) |
Jan 17, 2008 | 87.50 | 87.98 | 86.47 | 86.50 | 13,592,300 | -0.20(-0.23%) |
Jan 16, 2008 | 88.17 | 88.66 | 86.32 | 86.70 | 26,919,608 | -1.29(-1.47%) |
Jan 15, 2008 | 89.60 | 90.35 | 87.91 | 87.99 | 23,856,800 | -1.55(-1.73%) |
Jan 14, 2008 | 89.45 | 89.94 | 89.00 | 89.54 | 10,085,036 | +0.96(+1.08%) |
Jan 11, 2008 | 88.04 | 88.76 | 87.85 | 88.58 | 6,978,748 | +0.33(+0.37%) |
Jan 10, 2008 | 86.42 | 88.46 | 86.41 | 88.25 | 12,916,255 | +1.70(+1.96%) |
Jan 09, 2008 | 86.56 | 87.20 | 86.30 | 86.55 | 10,081,000 | -0.23(-0.27%) |
Jan 08, 2008 | 86.28 | 87.13 | 86.16 | 86.78 | 9,569,700 | +2.01(+2.37%) |
Jan 07, 2008 | 85.24 | 85.26 | 84.57 | 84.77 | 6,944,305 | -0.36(-0.42%) |
Jan 04, 2008 | 85.34 | 85.55 | 84.43 | 85.13 | 8,402,115 | -0.44(-0.51%) |
Jan 03, 2008 | 84.87 | 85.94 | 84.60 | 85.57 | 9,553,809 | +0.71(+0.84%) |
Jan 02, 2008 | 83.56 | 85.14 | 83.44 | 84.86 | 12,291,522 | +2.40(+2.91%) |
Jan 01, 2008 | 82.74 | 82.83 | 81.98 | 82.46 | 3,816,854 | +0.00(+0.00%) |
Dec 31, 2007 | 82.74 | 82.83 | 81.98 | 82.46 | 3,815,554 | -0.54(-0.65%) |
Dec 28, 2007 | 82.38 | 83.02 | 82.35 | 83.00 | 5,134,698 | +1.44(+1.77%) |
Dec 27, 2007 | 81.88 | 82.17 | 81.37 | 81.56 | 5,050,596 | +0.04(+0.05%) |
Dec 26, 2007 | 81.06 | 81.67 | 81.00 | 81.52 | 5,896,700 | +1.38(+1.72%) |
Dec 24, 2007 | 80.21 | 80.63 | 80.14 | 80.14 | 2,863,500 | +0.04(+0.05%) |
Dec 21, 2007 | 80.16 | 80.32 | 79.92 | 80.10 | 4,603,400 | +1.43(+1.82%) |
Dec 20, 2007 | 78.91 | 79.11 | 78.36 | 78.67 | 6,345,530 | -0.57(-0.72%) |
Dec 19, 2007 | 79.23 | 79.57 | 78.98 | 79.24 | 5,638,600 | -0.01(-0.01%) |
Dec 18, 2007 | 79.59 | 79.59 | 78.82 | 79.25 | 6,757,605 | +1.12(+1.43%) |
Dec 17, 2007 | 78.13 | 78.79 | 77.81 | 78.13 | 6,495,430 | -0.39(-0.50%) |
Dec 14, 2007 | 78.41 | 78.57 | 77.82 | 78.52 | 6,826,600 | +0.02(+0.03%) |
Dec 13, 2007 | 79.59 | 79.62 | 78.30 | 78.50 | 9,554,600 | -1.99(-2.47%) |
Dec 12, 2007 | 80.20 | 80.92 | 79.94 | 80.49 | 9,702,600 | +1.65(+2.09%) |
Dec 11, 2007 | 79.75 | 80.46 | 78.68 | 78.84 | 9,579,600 | -1.16(-1.45%) |
Dec 10, 2007 | 79.15 | 80.30 | 79.13 | 80.00 | 4,850,900 | +1.40(+1.78%) |
Dec 07, 2007 | 79.01 | 79.60 | 78.19 | 78.60 | 8,328,500 | -0.77(-0.97%) |
Dec 06, 2007 | 77.92 | 79.65 | 77.80 | 79.37 | 6,840,200 | +0.74(+0.94%) |
Dec 05, 2007 | 79.25 | 79.25 | 78.19 | 78.63 | 7,685,300 | -0.77(-0.97%) |
Dec 04, 2007 | 78.63 | 79.62 | 78.57 | 79.40 | 7,721,900 | +1.12(+1.43%) |
Dec 03, 2007 | 77.39 | 78.30 | 77.30 | 78.28 | 6,258,100 | +0.96(+1.24%) |
Nov 30, 2007 | 78.35 | 78.60 | 76.98 | 77.32 | 9,509,100 | -0.96(-1.23%) |
Nov 29, 2007 | 79.28 | 79.33 | 78.28 | 78.28 | 9,306,600 | -1.29(-1.62%) |
Nov 28, 2007 | 79.42 | 79.87 | 78.76 | 79.57 | 9,705,000 | -0.53(-0.66%) |
Nov 27, 2007 | 80.70 | 80.89 | 79.81 | 80.10 | 7,229,700 | -1.20(-1.48%) |
Nov 26, 2007 | 82.25 | 82.25 | 81.13 | 81.30 | 7,440,300 | +0.05(+0.06%) |
Nov 23, 2007 | 80.04 | 81.61 | 80.02 | 81.25 | 5,261,400 | +1.89(+2.38%) |
Nov 21, 2007 | 79.30 | 79.55 | 78.56 | 79.36 | 7,264,100 | -0.11(-0.14%) |
Nov 20, 2007 | 78.03 | 80.04 | 77.30 | 79.47 | 11,979,500 | +2.23(+2.89%) |
Nov 19, 2007 | 77.84 | 78.00 | 76.11 | 77.24 | 6,088,600 | -0.51(-0.66%) |
Nov 16, 2007 | 78.34 | 78.85 | 77.17 | 77.75 | 8,078,100 | -0.20(-0.26%) |
Nov 15, 2007 | 79.18 | 79.50 | 77.30 | 77.95 | 10,909,900 | -2.33(-2.90%) |
Nov 14, 2007 | 80.21 | 80.68 | 79.91 | 80.28 | 5,703,800 | +1.16(+1.47%) |
Nov 13, 2007 | 79.40 | 79.93 | 77.86 | 79.12 | 11,438,200 | +0.82(+1.05%) |
Nov 12, 2007 | 80.41 | 80.44 | 78.25 | 78.30 | 17,301,100 | -3.88(-4.72%) |
Nov 09, 2007 | 81.79 | 82.63 | 81.22 | 82.18 | 6,950,100 | -0.05(-0.06%) |
Nov 08, 2007 | 82.43 | 83.63 | 81.73 | 82.23 | 17,356,200 | -0.01(-0.01%) |
Nov 07, 2007 | 83.21 | 83.24 | 81.33 | 82.24 | 16,512,100 | +0.81(+0.99%) |
Nov 06, 2007 | 81.03 | 81.52 | 80.70 | 81.43 | 7,694,425 | +1.68(+2.11%) |
Nov 05, 2007 | 79.68 | 80.24 | 79.11 | 79.75 | 5,025,300 | -0.08(-0.10%) |
Nov 02, 2007 | 78.55 | 79.90 | 77.48 | 79.83 | 9,911,600 | +1.90(+2.44%) |