Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 81.97 | 83.58 | 81.45 | 82.70 | 505,280 | +0.49(+0.59%) |
Dec 28, 2007 | 83.76 | 83.76 | 81.82 | 82.21 | 618,045 | -0.54(-0.66%) |
Dec 27, 2007 | 84.03 | 84.09 | 82.65 | 82.75 | 633,978 | -2.30(-2.70%) |
Dec 26, 2007 | 84.80 | 85.19 | 84.24 | 85.05 | 532,700 | -0.29(-0.34%) |
Dec 24, 2007 | 83.54 | 85.56 | 83.54 | 85.34 | 223,952 | +1.06(+1.26%) |
Dec 21, 2007 | 84.03 | 84.28 | 82.74 | 84.28 | 444,019 | +1.78(+2.16%) |
Dec 20, 2007 | 83.90 | 83.90 | 81.33 | 82.50 | 620,936 | -0.36(-0.44%) |
Dec 19, 2007 | 83.03 | 84.46 | 82.32 | 82.86 | 596,336 | -0.01(-0.01%) |
Dec 18, 2007 | 83.68 | 83.68 | 81.58 | 82.87 | 507,257 | -0.27(-0.32%) |
Dec 17, 2007 | 83.01 | 84.44 | 82.76 | 83.13 | 240,227 | -0.77(-0.92%) |
Dec 14, 2007 | 84.32 | 85.89 | 83.81 | 83.90 | 537,270 | -1.34(-1.57%) |
Dec 13, 2007 | 84.63 | 85.31 | 83.02 | 85.24 | 439,202 | -0.28(-0.32%) |
Dec 12, 2007 | 89.07 | 89.32 | 83.75 | 85.52 | 875,441 | -1.13(-1.31%) |
Dec 11, 2007 | 90.90 | 91.72 | 86.50 | 86.65 | 665,473 | -4.73(-5.17%) |
Dec 10, 2007 | 89.88 | 91.77 | 89.88 | 91.38 | 343,235 | +2.28(+2.56%) |
Dec 07, 2007 | 90.61 | 90.61 | 88.98 | 89.09 | 429,816 | -1.17(-1.30%) |
Dec 06, 2007 | 88.01 | 90.28 | 87.73 | 90.27 | 292,398 | +2.32(+2.63%) |
Dec 05, 2007 | 87.56 | 88.14 | 86.55 | 87.95 | 555,796 | +1.69(+1.96%) |
Dec 04, 2007 | 86.52 | 87.12 | 86.04 | 86.26 | 117,643 | -1.61(-1.83%) |
Dec 03, 2007 | 88.31 | 88.88 | 87.62 | 87.87 | 120,175 | -1.25(-1.40%) |
Nov 30, 2007 | 89.02 | 90.49 | 88.38 | 89.12 | 263,447 | +2.69(+3.11%) |
Nov 29, 2007 | 87.22 | 87.28 | 84.88 | 86.43 | 185,030 | -0.57(-0.65%) |
Nov 28, 2007 | 84.14 | 87.17 | 84.14 | 87.00 | 506,392 | +4.65(+5.64%) |
Nov 27, 2007 | 82.11 | 82.61 | 80.50 | 82.35 | 403,014 | +1.97(+2.45%) |
Nov 26, 2007 | 83.39 | 83.45 | 80.38 | 80.38 | 102,031 | -3.64(-4.34%) |
Nov 23, 2007 | 81.83 | 84.21 | 81.83 | 84.03 | 71,146 | +2.62(+3.21%) |
Nov 21, 2007 | 81.17 | 83.03 | 80.69 | 81.41 | 122,151 | -1.57(-1.89%) |
Nov 20, 2007 | 83.11 | 84.97 | 80.96 | 82.98 | 123,880 | -1.16(-1.38%) |
Nov 19, 2007 | 86.11 | 86.21 | 83.72 | 84.14 | 110,047 | -2.79(-3.20%) |
Nov 16, 2007 | 87.87 | 87.99 | 85.97 | 86.92 | 206,016 | -0.91(-1.04%) |
Nov 15, 2007 | 89.80 | 90.48 | 86.93 | 87.84 | 144,630 | -3.34(-3.67%) |
Nov 14, 2007 | 93.38 | 93.40 | 90.53 | 91.18 | 204,738 | -0.36(-0.40%) |
Nov 13, 2007 | 88.69 | 91.57 | 88.51 | 91.55 | 83,616 | +4.57(+5.25%) |
Nov 12, 2007 | 86.63 | 89.34 | 86.58 | 86.98 | 185,555 | +0.33(+0.38%) |
Nov 09, 2007 | 85.01 | 88.79 | 84.01 | 86.65 | 210,369 | +0.05(+0.06%) |
Nov 08, 2007 | 86.35 | 87.39 | 83.56 | 86.60 | 497,402 | +0.53(+0.62%) |
Nov 07, 2007 | 89.40 | 89.70 | 86.06 | 86.07 | 330,884 | -4.78(-5.27%) |
Nov 06, 2007 | 90.28 | 90.85 | 88.71 | 90.85 | 230,964 | +1.53(+1.71%) |
Nov 05, 2007 | 89.55 | 90.15 | 87.86 | 89.32 | 271,247 | -1.83(-2.01%) |
Nov 02, 2007 | 92.45 | 92.45 | 89.12 | 91.15 | 303,217 | -1.40(-1.51%) |
Nov 01, 2007 | 94.73 | 94.73 | 91.21 | 92.55 | 115,482 | -4.84(-4.97%) |
Oct 31, 2007 | 97.40 | 97.98 | 95.64 | 97.39 | 141,789 | +0.93(+0.97%) |
Oct 30, 2007 | 96.78 | 97.06 | 95.85 | 96.46 | 140,060 | -0.58(-0.60%) |
Oct 29, 2007 | 97.46 | 97.58 | 96.52 | 97.04 | 39,523 | +0.08(+0.08%) |
Oct 26, 2007 | 95.76 | 97.04 | 94.63 | 96.96 | 121,534 | +2.50(+2.65%) |
Oct 25, 2007 | 94.50 | 95.45 | 92.89 | 94.46 | 230,717 | -0.27(-0.28%) |
Oct 24, 2007 | 94.45 | 95.27 | 92.29 | 94.73 | 215,402 | -0.68(-0.71%) |
Oct 23, 2007 | 95.69 | 95.69 | 94.37 | 95.41 | 96,832 | +0.73(+0.77%) |
Oct 22, 2007 | 93.13 | 95.09 | 93.13 | 94.68 | 134,379 | +0.76(+0.81%) |
Oct 19, 2007 | 96.43 | 96.65 | 93.92 | 93.92 | 81,393 | -2.75(-2.85%) |
Oct 18, 2007 | 96.61 | 97.07 | 96.16 | 96.67 | 40,140 | -1.55(-1.57%) |
Oct 17, 2007 | 98.77 | 98.90 | 96.66 | 98.22 | 43,722 | -0.06(-0.06%) |
Oct 16, 2007 | 99.21 | 99.21 | 97.98 | 98.28 | 49,157 | -1.98(-1.97%) |
Oct 15, 2007 | 99.59 | 101.82 | 99.43 | 100.25 | 42,240 | -1.94(-1.90%) |
Oct 12, 2007 | 102.34 | 102.73 | 101.89 | 102.19 | 45,822 | -0.05(-0.05%) |
Oct 11, 2007 | 102.64 | 103.70 | 102.01 | 102.24 | 147,100 | -0.28(-0.27%) |
Oct 10, 2007 | 103.17 | 103.17 | 102.08 | 102.52 | 48,910 | -1.12(-1.08%) |
Oct 09, 2007 | 102.91 | 103.64 | 102.10 | 103.64 | 75,217 | +0.92(+0.90%) |
Oct 08, 2007 | 103.31 | 103.31 | 102.57 | 102.71 | 50,021 | -0.79(-0.77%) |
Oct 05, 2007 | 103.00 | 104.09 | 103.00 | 103.50 | 93,991 | +1.12(+1.09%) |
Oct 04, 2007 | 102.85 | 102.91 | 101.57 | 102.39 | 396,715 | +0.17(+0.17%) |
Oct 03, 2007 | 101.89 | 102.77 | 101.89 | 102.22 | 28,654 | +0.53(+0.52%) |
Oct 02, 2007 | 101.41 | 102.05 | 101.41 | 101.69 | 61,755 | +0.74(+0.73%) |