Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 84.63 | 85.67 | 82.07 | 83.16 | 2,472,139 | -1.78(-2.10%) |
Jan 30, 2008 | 82.21 | 86.81 | 80.34 | 84.94 | 2,762,540 | +3.15(+3.85%) |
Jan 29, 2008 | 84.36 | 84.73 | 81.62 | 81.79 | 1,437,549 | -1.56(-1.87%) |
Jan 28, 2008 | 80.36 | 83.86 | 80.28 | 83.35 | 1,994,226 | +3.18(+3.97%) |
Jan 25, 2008 | 81.52 | 83.75 | 79.72 | 80.16 | 2,416,408 | +0.47(+0.59%) |
Jan 24, 2008 | 78.18 | 80.70 | 77.14 | 79.70 | 2,393,178 | +4.88(+6.52%) |
Jan 23, 2008 | 74.91 | 75.95 | 72.39 | 74.81 | 3,684,837 | -0.65(-0.87%) |
Jan 22, 2008 | 70.70 | 77.00 | 69.78 | 75.47 | 3,423,148 | -2.07(-2.67%) |
Jan 21, 2008 | 78.52 | 80.08 | 74.83 | 77.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 78.52 | 80.08 | 74.83 | 77.53 | 3,223,167 | -1.18(-1.50%) |
Jan 17, 2008 | 83.17 | 83.84 | 78.16 | 78.71 | 4,654,598 | -5.65(-6.70%) |
Jan 16, 2008 | 89.27 | 89.88 | 83.87 | 84.36 | 3,785,808 | -6.03(-6.67%) |
Jan 15, 2008 | 94.82 | 95.92 | 89.95 | 90.39 | 2,254,298 | -4.11(-4.35%) |
Jan 14, 2008 | 93.34 | 95.40 | 93.08 | 94.50 | 2,302,191 | +2.59(+2.82%) |
Jan 11, 2008 | 89.07 | 92.73 | 89.07 | 91.91 | 1,456,103 | +1.60(+1.77%) |
Jan 10, 2008 | 91.58 | 91.58 | 88.95 | 90.31 | 1,140,662 | -1.06(-1.16%) |
Jan 09, 2008 | 90.45 | 93.44 | 88.65 | 91.37 | 4,037,293 | +0.97(+1.08%) |
Jan 08, 2008 | 89.63 | 93.54 | 89.63 | 90.40 | 2,689,569 | +0.92(+1.03%) |
Jan 07, 2008 | 87.72 | 90.19 | 85.98 | 89.47 | 2,898,935 | +3.50(+4.07%) |
Jan 04, 2008 | 86.96 | 87.75 | 85.55 | 85.98 | 1,687,376 | -2.30(-2.60%) |
Jan 03, 2008 | 88.46 | 89.14 | 85.42 | 88.27 | 3,410,838 | +1.51(+1.74%) |
Jan 02, 2008 | 83.53 | 87.38 | 81.88 | 86.76 | 2,845,933 | +4.04(+4.89%) |
Jan 01, 2008 | 83.89 | 84.38 | 82.55 | 82.71 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 83.89 | 84.38 | 82.55 | 82.71 | 906,342 | -1.86(-2.20%) |
Dec 28, 2007 | 84.37 | 85.19 | 83.67 | 84.58 | 1,018,639 | +1.23(+1.47%) |
Dec 27, 2007 | 84.65 | 85.24 | 82.95 | 83.35 | 1,253,539 | -1.30(-1.54%) |
Dec 26, 2007 | 84.92 | 84.92 | 82.94 | 84.65 | 1,048,292 | +0.71(+0.85%) |
Dec 24, 2007 | 85.34 | 85.34 | 83.66 | 83.94 | 600,557 | -0.43(-0.51%) |
Dec 21, 2007 | 85.92 | 85.95 | 84.26 | 84.36 | 1,639,235 | -0.55(-0.64%) |
Dec 20, 2007 | 84.29 | 85.78 | 83.03 | 84.91 | 1,837,734 | +1.78(+2.14%) |
Dec 19, 2007 | 83.55 | 83.55 | 82.39 | 83.13 | 1,213,856 | -0.01(-0.02%) |
Dec 18, 2007 | 84.29 | 85.42 | 81.72 | 83.15 | 1,977,465 | -1.18(-1.40%) |
Dec 17, 2007 | 81.29 | 85.42 | 81.29 | 84.33 | 2,162,801 | +2.20(+2.67%) |
Dec 14, 2007 | 82.93 | 82.93 | 81.44 | 82.13 | 1,504,637 | -0.84(-1.01%) |
Dec 13, 2007 | 83.37 | 84.56 | 82.05 | 82.97 | 1,262,340 | -0.73(-0.87%) |
Dec 12, 2007 | 87.35 | 87.35 | 83.35 | 83.70 | 2,162,749 | -1.12(-1.32%) |
Dec 11, 2007 | 89.20 | 89.20 | 84.82 | 84.82 | 1,871,508 | -3.45(-3.91%) |
Dec 10, 2007 | 88.73 | 88.92 | 86.21 | 88.27 | 1,293,100 | +0.28(+0.32%) |
Dec 07, 2007 | 87.78 | 89.11 | 86.57 | 87.99 | 1,428,012 | +0.58(+0.67%) |
Dec 06, 2007 | 85.57 | 87.82 | 84.07 | 87.41 | 1,306,370 | +1.94(+2.27%) |
Dec 05, 2007 | 86.23 | 86.48 | 84.16 | 85.47 | 1,454,652 | -0.15(-0.17%) |
Dec 04, 2007 | 84.92 | 87.02 | 83.92 | 85.62 | 2,822,007 | +1.12(+1.33%) |
Dec 03, 2007 | 79.94 | 85.19 | 79.51 | 84.50 | 2,774,768 | +4.68(+5.86%) |
Nov 30, 2007 | 81.54 | 81.71 | 78.31 | 79.82 | 1,716,675 | -0.79(-0.98%) |
Nov 29, 2007 | 83.21 | 83.21 | 78.93 | 80.61 | 2,202,814 | -2.03(-2.45%) |
Nov 28, 2007 | 78.67 | 83.03 | 77.68 | 82.64 | 2,650,912 | +5.00(+6.43%) |
Nov 27, 2007 | 77.22 | 77.64 | 75.51 | 77.64 | 1,324,794 | +1.04(+1.36%) |
Nov 26, 2007 | 74.98 | 77.86 | 74.96 | 76.60 | 1,340,305 | +1.26(+1.68%) |
Nov 23, 2007 | 78.08 | 78.66 | 74.86 | 75.33 | 686,406 | -1.87(-2.42%) |
Nov 21, 2007 | 76.41 | 78.16 | 75.75 | 77.20 | 929,845 | -0.23(-0.29%) |
Nov 20, 2007 | 76.74 | 77.76 | 75.67 | 77.43 | 1,701,433 | +1.04(+1.37%) |
Nov 19, 2007 | 77.31 | 77.47 | 74.61 | 76.38 | 2,261,508 | -1.79(-2.29%) |
Nov 16, 2007 | 76.74 | 78.27 | 75.59 | 78.17 | 1,182,327 | +2.19(+2.88%) |
Nov 15, 2007 | 76.06 | 76.72 | 74.64 | 75.99 | 1,148,550 | -0.75(-0.98%) |
Nov 14, 2007 | 78.97 | 79.57 | 76.55 | 76.74 | 1,548,585 | -1.44(-1.84%) |
Nov 13, 2007 | 75.32 | 78.56 | 74.48 | 78.18 | 2,240,908 | +4.89(+6.67%) |
Nov 12, 2007 | 77.58 | 78.87 | 72.65 | 73.29 | 2,026,326 | -4.77(-6.11%) |
Nov 09, 2007 | 78.01 | 79.54 | 76.45 | 78.06 | 2,027,520 | -0.14(-0.18%) |
Nov 08, 2007 | 75.45 | 78.43 | 75.32 | 78.20 | 2,564,035 | +2.42(+3.20%) |
Nov 07, 2007 | 76.36 | 77.51 | 75.10 | 75.78 | 2,322,503 | -0.94(-1.22%) |
Nov 06, 2007 | 73.29 | 76.72 | 73.29 | 76.72 | 2,975,605 | +3.52(+4.81%) |
Nov 05, 2007 | 73.51 | 73.92 | 72.55 | 73.20 | 2,050,008 | -0.45(-0.62%) |
Nov 02, 2007 | 73.36 | 73.89 | 71.51 | 73.66 | 5,260,729 | +0.39(+0.53%) |