Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 98.33 | 99.67 | 95.40 | 98.73 | 38,626 | -0.27(-0.28%) |
Dec 28, 2007 | 97.00 | 101.62 | 96.57 | 99.00 | 16,226 | +3.41(+3.56%) |
Dec 27, 2007 | 99.47 | 99.51 | 93.79 | 95.59 | 37,131 | -4.07(-4.09%) |
Dec 26, 2007 | 99.23 | 101.23 | 96.34 | 99.67 | 33,211 | -0.71(-0.70%) |
Dec 24, 2007 | 96.92 | 100.53 | 93.60 | 100.37 | 13,277 | +4.15(+4.31%) |
Dec 21, 2007 | 96.30 | 96.92 | 93.32 | 96.22 | 139,178 | +1.49(+1.57%) |
Dec 20, 2007 | 96.42 | 97.28 | 92.38 | 94.73 | 50,504 | -0.20(-0.21%) |
Dec 19, 2007 | 95.01 | 96.45 | 93.09 | 94.93 | 64,754 | -0.59(-0.61%) |
Dec 18, 2007 | 94.93 | 97.04 | 93.56 | 95.51 | 91,623 | +1.41(+1.50%) |
Dec 17, 2007 | 94.34 | 96.30 | 91.99 | 94.10 | 113,513 | -0.98(-1.03%) |
Dec 14, 2007 | 95.98 | 97.59 | 94.42 | 95.08 | 61,449 | -2.43(-2.49%) |
Dec 13, 2007 | 97.51 | 98.26 | 95.79 | 97.51 | 57,842 | -0.78(-0.80%) |
Dec 12, 2007 | 101.08 | 101.82 | 96.42 | 98.30 | 42,773 | +0.63(+0.64%) |
Dec 11, 2007 | 101.23 | 103.70 | 97.28 | 97.67 | 61,448 | -2.94(-2.92%) |
Dec 10, 2007 | 99.39 | 101.39 | 97.20 | 100.61 | 23,253 | +1.41(+1.42%) |
Dec 07, 2007 | 98.49 | 99.20 | 97.12 | 99.20 | 55,506 | +1.17(+1.20%) |
Dec 06, 2007 | 95.40 | 99.70 | 95.40 | 98.02 | 54,165 | +2.82(+2.96%) |
Dec 05, 2007 | 103.74 | 104.21 | 94.85 | 95.20 | 76,929 | -6.42(-6.32%) |
Dec 04, 2007 | 106.72 | 106.72 | 101.35 | 101.62 | 62,924 | -6.70(-6.18%) |
Dec 03, 2007 | 109.50 | 111.96 | 106.68 | 108.32 | 57,669 | -0.08(-0.07%) |
Nov 30, 2007 | 109.46 | 110.24 | 104.68 | 108.40 | 148,194 | +0.55(+0.51%) |
Nov 29, 2007 | 106.60 | 109.50 | 103.46 | 107.85 | 82,582 | +0.82(+0.77%) |
Nov 28, 2007 | 98.77 | 107.03 | 98.77 | 107.03 | 97,439 | +9.71(+9.98%) |
Nov 27, 2007 | 93.40 | 99.35 | 93.28 | 97.32 | 62,649 | +4.15(+4.46%) |
Nov 26, 2007 | 96.65 | 98.84 | 93.13 | 93.16 | 29,646 | -3.76(-3.88%) |
Nov 23, 2007 | 98.84 | 100.02 | 96.26 | 96.92 | 25,797 | -0.67(-0.68%) |
Nov 21, 2007 | 105.19 | 105.42 | 97.39 | 97.59 | 81,672 | -7.21(-6.88%) |
Nov 20, 2007 | 107.19 | 108.44 | 102.99 | 104.80 | 68,416 | -2.82(-2.62%) |
Nov 19, 2007 | 111.10 | 111.14 | 101.19 | 107.61 | 112,230 | -5.13(-4.55%) |
Nov 16, 2007 | 99.82 | 114.12 | 99.82 | 112.75 | 80,116 | +12.85(+12.86%) |
Nov 15, 2007 | 99.23 | 101.62 | 97.86 | 99.90 | 26,014 | +0.00(+0.00%) |
Nov 14, 2007 | 99.70 | 100.64 | 97.67 | 99.90 | 29,315 | +0.86(+0.87%) |
Nov 13, 2007 | 94.97 | 99.43 | 94.97 | 99.04 | 74,335 | +4.78(+5.07%) |
Nov 12, 2007 | 103.42 | 105.70 | 93.75 | 94.26 | 65,129 | -9.48(-9.14%) |
Nov 09, 2007 | 99.78 | 106.48 | 99.31 | 103.74 | 146,201 | +2.39(+2.36%) |
Nov 08, 2007 | 101.35 | 103.42 | 99.27 | 101.35 | 58,651 | +1.37(+1.37%) |
Nov 07, 2007 | 103.89 | 104.40 | 99.74 | 99.98 | 32,682 | -5.36(-5.09%) |
Nov 06, 2007 | 101.39 | 105.34 | 98.69 | 105.34 | 38,638 | +3.68(+3.62%) |
Nov 05, 2007 | 100.37 | 104.17 | 99.98 | 101.66 | 46,667 | -0.27(-0.27%) |
Nov 02, 2007 | 104.91 | 104.91 | 98.84 | 101.94 | 86,358 | -1.49(-1.44%) |
Nov 01, 2007 | 104.13 | 105.70 | 101.94 | 103.42 | 66,314 | -2.00(-1.89%) |
Oct 31, 2007 | 108.08 | 108.08 | 103.19 | 105.42 | 81,689 | -2.00(-1.86%) |
Oct 30, 2007 | 109.61 | 111.81 | 107.11 | 107.42 | 26,971 | -2.47(-2.25%) |
Oct 29, 2007 | 115.49 | 115.72 | 109.03 | 109.89 | 52,259 | -5.25(-4.56%) |
Oct 26, 2007 | 113.96 | 116.31 | 111.87 | 115.13 | 43,618 | +2.15(+1.91%) |
Oct 25, 2007 | 111.53 | 114.16 | 109.03 | 112.98 | 33,761 | +1.72(+1.55%) |
Oct 24, 2007 | 107.93 | 111.34 | 106.25 | 111.26 | 33,511 | +2.08(+1.90%) |
Oct 23, 2007 | 105.74 | 109.50 | 103.42 | 109.18 | 38,206 | +3.92(+3.72%) |
Oct 22, 2007 | 100.49 | 106.87 | 99.59 | 105.27 | 28,318 | +3.76(+3.70%) |
Oct 19, 2007 | 105.27 | 105.27 | 100.76 | 101.51 | 40,348 | -3.88(-3.68%) |
Oct 18, 2007 | 103.62 | 106.28 | 101.74 | 105.38 | 16,795 | +1.49(+1.43%) |
Oct 17, 2007 | 104.21 | 104.52 | 100.41 | 103.89 | 34,264 | +1.06(+1.03%) |
Oct 16, 2007 | 103.11 | 103.62 | 101.47 | 102.84 | 23,156 | -0.16(-0.15%) |
Oct 15, 2007 | 104.99 | 106.05 | 102.17 | 102.99 | 42,163 | -1.92(-1.83%) |
Oct 12, 2007 | 100.80 | 105.74 | 100.80 | 104.91 | 48,313 | +3.88(+3.84%) |
Oct 11, 2007 | 100.88 | 102.88 | 99.00 | 101.04 | 99,715 | +0.78(+0.78%) |
Oct 10, 2007 | 99.67 | 102.88 | 96.65 | 100.25 | 37,037 | +0.00(+0.00%) |
Oct 09, 2007 | 103.23 | 103.50 | 99.47 | 100.25 | 124,604 | -4.19(-4.01%) |
Oct 08, 2007 | 105.38 | 105.38 | 103.46 | 104.44 | 25,170 | -0.98(-0.93%) |
Oct 05, 2007 | 103.62 | 105.74 | 103.42 | 105.42 | 36,300 | +3.17(+3.10%) |
Oct 04, 2007 | 104.56 | 105.97 | 100.64 | 102.25 | 41,931 | -2.19(-2.10%) |
Oct 03, 2007 | 96.77 | 107.22 | 95.04 | 104.44 | 110,736 | +6.93(+7.11%) |
Oct 02, 2007 | 90.42 | 97.90 | 90.42 | 97.51 | 95,929 | +7.24(+8.03%) |