Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 96.91 | 99.49 | 94.69 | 97.01 | 3,854 | +0.24(+0.25%) |
Dec 28, 2007 | 93.92 | 96.77 | 93.92 | 96.77 | 1,313 | +0.25(+0.26%) |
Dec 27, 2007 | 94.33 | 96.52 | 94.33 | 96.52 | 1,146 | +1.06(+1.11%) |
Dec 26, 2007 | 95.84 | 95.84 | 95.45 | 95.45 | 515 | -0.04(-0.04%) |
Dec 24, 2007 | 96.96 | 96.96 | 95.49 | 95.49 | 1,700 | +0.42(+0.44%) |
Dec 21, 2007 | 93.85 | 96.23 | 91.85 | 95.07 | 8,722 | +3.09(+3.36%) |
Dec 20, 2007 | 87.46 | 93.83 | 87.46 | 91.99 | 7,795 | +5.50(+6.36%) |
Dec 19, 2007 | 84.78 | 86.48 | 84.78 | 86.48 | 1,936 | +1.89(+2.24%) |
Dec 18, 2007 | 83.43 | 85.93 | 83.39 | 84.59 | 6,372 | +1.05(+1.25%) |
Dec 17, 2007 | 83.36 | 85.37 | 83.36 | 83.54 | 1,228 | -1.05(-1.24%) |
Dec 14, 2007 | 83.94 | 85.37 | 83.39 | 84.59 | 2,463 | -0.67(-0.78%) |
Dec 13, 2007 | 89.02 | 89.02 | 85.10 | 85.26 | 3,865 | -3.99(-4.47%) |
Dec 12, 2007 | 90.80 | 90.80 | 89.25 | 89.25 | 257 | -1.55(-1.71%) |
Dec 11, 2007 | 90.67 | 90.80 | 90.67 | 90.80 | 1,117 | +1.14(+1.27%) |
Dec 10, 2007 | 89.11 | 90.11 | 88.90 | 89.66 | 934 | -0.36(-0.40%) |
Dec 07, 2007 | 90.10 | 90.80 | 89.49 | 90.02 | 2,151 | -0.78(-0.85%) |
Dec 06, 2007 | 92.98 | 92.98 | 90.59 | 90.80 | 5,669 | -0.88(-0.96%) |
Dec 05, 2007 | 91.38 | 92.35 | 89.84 | 91.68 | 3,236 | +0.29(+0.31%) |
Dec 04, 2007 | 92.95 | 93.12 | 90.88 | 91.40 | 1,288 | -1.35(-1.46%) |
Dec 03, 2007 | 91.11 | 92.91 | 91.11 | 92.75 | 5,201 | +0.57(+0.62%) |
Nov 30, 2007 | 91.85 | 92.33 | 91.82 | 92.17 | 515 | +0.40(+0.44%) |
Nov 29, 2007 | 90.84 | 92.01 | 90.81 | 91.77 | 4,052 | +1.13(+1.24%) |
Nov 28, 2007 | 93.04 | 93.04 | 90.64 | 90.64 | 1,675 | -2.39(-2.57%) |
Nov 27, 2007 | 92.35 | 93.03 | 91.73 | 93.03 | 2,056 | +0.16(+0.18%) |
Nov 26, 2007 | 94.10 | 94.10 | 91.59 | 92.87 | 3,479 | -1.09(-1.16%) |
Nov 23, 2007 | 94.56 | 94.56 | 93.20 | 93.96 | 773 | +0.84(+0.90%) |
Nov 21, 2007 | 94.52 | 94.52 | 90.88 | 93.12 | 595 | +0.17(+0.18%) |
Nov 20, 2007 | 93.20 | 94.52 | 92.95 | 92.95 | 1,546 | -0.18(-0.19%) |
Nov 19, 2007 | 92.60 | 93.13 | 90.27 | 93.13 | 2,061 | +0.53(+0.57%) |
Nov 16, 2007 | 96.42 | 96.70 | 90.89 | 92.60 | 2,963 | -2.72(-2.85%) |
Nov 15, 2007 | 96.42 | 96.42 | 95.31 | 95.31 | 3,650 | -0.92(-0.95%) |
Nov 14, 2007 | 96.89 | 96.89 | 94.48 | 96.23 | 1,802 | +0.52(+0.54%) |
Nov 13, 2007 | 94.29 | 97.04 | 94.29 | 95.71 | 3,092 | +2.97(+3.21%) |
Nov 12, 2007 | 91.63 | 94.05 | 90.98 | 92.74 | 2,788 | -0.39(-0.42%) |
Nov 09, 2007 | 93.16 | 93.16 | 93.13 | 93.13 | 1,675 | +0.59(+0.64%) |
Nov 08, 2007 | 95.07 | 95.26 | 90.97 | 92.54 | 4,200 | -2.42(-2.55%) |
Nov 07, 2007 | 97.75 | 97.75 | 94.96 | 94.96 | 1,855 | -2.82(-2.89%) |
Nov 06, 2007 | 97.76 | 97.78 | 97.76 | 97.78 | 644 | +0.00(+0.00%) |
Nov 05, 2007 | 97.72 | 98.45 | 97.28 | 97.78 | 9,719 | +0.40(+0.41%) |
Nov 02, 2007 | 96.25 | 97.39 | 96.25 | 97.39 | 1,288 | -0.38(-0.39%) |
Nov 01, 2007 | 96.93 | 97.77 | 94.69 | 97.77 | 1,337 | +1.35(+1.40%) |
Oct 31, 2007 | 96.41 | 96.42 | 96.41 | 96.42 | 386 | +0.58(+0.61%) |
Oct 30, 2007 | 96.20 | 96.20 | 95.45 | 95.83 | 644 | -0.37(-0.38%) |
Oct 29, 2007 | 95.76 | 96.20 | 95.76 | 96.20 | 902 | +1.70(+1.80%) |
Oct 26, 2007 | 93.57 | 94.50 | 92.66 | 94.50 | 787 | +0.09(+0.09%) |
Oct 25, 2007 | 94.17 | 95.32 | 93.68 | 94.41 | 3,695 | +1.26(+1.35%) |
Oct 24, 2007 | 92.71 | 93.44 | 92.61 | 93.16 | 902 | +1.61(+1.76%) |
Oct 23, 2007 | 90.65 | 93.08 | 90.65 | 91.54 | 3,908 | -1.22(-1.31%) |
Oct 22, 2007 | 91.22 | 92.76 | 90.81 | 92.76 | 3,994 | -0.64(-0.69%) |
Oct 19, 2007 | 91.94 | 93.44 | 91.94 | 93.41 | 1,417 | -2.03(-2.13%) |
Oct 18, 2007 | 95.14 | 95.45 | 95.14 | 95.44 | 1,172 | +1.03(+1.09%) |
Oct 17, 2007 | 94.59 | 95.42 | 93.74 | 94.41 | 2,319 | +0.84(+0.90%) |
Oct 16, 2007 | 94.21 | 94.21 | 92.73 | 93.57 | 2,275 | +0.98(+1.06%) |
Oct 15, 2007 | 94.55 | 94.66 | 91.58 | 92.59 | 773 | -0.26(-0.28%) |
Oct 12, 2007 | 90.64 | 92.85 | 90.22 | 92.85 | 644 | -1.81(-1.91%) |
Oct 11, 2007 | 94.89 | 94.89 | 92.87 | 94.66 | 671 | +2.63(+2.86%) |
Oct 10, 2007 | 93.57 | 94.28 | 92.03 | 92.03 | 386 | -2.89(-3.04%) |
Oct 09, 2007 | 94.92 | 94.92 | 94.92 | 94.92 | 257 | +2.84(+3.08%) |
Oct 08, 2007 | 90.84 | 95.97 | 90.62 | 92.08 | 3,330 | +0.50(+0.55%) |
Oct 05, 2007 | 91.60 | 91.77 | 90.93 | 91.57 | 948 | -0.90(-0.97%) |
Oct 04, 2007 | 92.51 | 92.52 | 92.47 | 92.47 | 386 | -1.43(-1.52%) |
Oct 03, 2007 | 94.72 | 94.72 | 93.90 | 93.90 | 1,543 | -0.78(-0.82%) |
Oct 02, 2007 | 95.97 | 95.97 | 94.68 | 94.68 | 2,163 | -1.85(-1.91%) |