Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 107.58 | 112.40 | 105.81 | 110.96 | 8,182,144 | +1.71(+1.57%) |
Jan 30, 2008 | 108.07 | 114.24 | 107.05 | 109.25 | 9,595,792 | +0.72(+0.66%) |
Jan 29, 2008 | 109.72 | 110.03 | 107.20 | 108.53 | 7,790,304 | -1.78(-1.61%) |
Jan 28, 2008 | 103.11 | 110.40 | 102.38 | 110.31 | 9,357,607 | +5.69(+5.44%) |
Jan 25, 2008 | 104.91 | 106.99 | 103.73 | 104.62 | 9,061,081 | +2.19(+2.14%) |
Jan 24, 2008 | 99.15 | 103.84 | 98.84 | 102.43 | 13,364,423 | +4.09(+4.16%) |
Jan 23, 2008 | 93.06 | 98.91 | 89.79 | 98.34 | 16,372,914 | +1.76(+1.82%) |
Jan 22, 2008 | 89.61 | 97.91 | 88.69 | 96.58 | 16,929,286 | +2.21(+2.34%) |
Jan 21, 2008 | 92.69 | 95.62 | 90.68 | 94.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 92.69 | 95.62 | 90.68 | 94.37 | 9,640,253 | +1.81(+1.96%) |
Jan 17, 2008 | 100.02 | 100.71 | 91.47 | 92.56 | 11,850,059 | -5.53(-5.64%) |
Jan 16, 2008 | 103.52 | 104.68 | 97.00 | 98.09 | 12,653,899 | -7.41(-7.02%) |
Jan 15, 2008 | 109.28 | 109.30 | 103.95 | 105.50 | 8,926,832 | -5.76(-5.18%) |
Jan 14, 2008 | 112.00 | 112.89 | 110.21 | 111.26 | 4,279,133 | +0.05(+0.04%) |
Jan 11, 2008 | 112.40 | 113.69 | 110.00 | 111.21 | 5,275,048 | -2.87(-2.52%) |
Jan 10, 2008 | 114.29 | 114.85 | 108.00 | 114.08 | 10,993,709 | -0.13(-0.11%) |
Jan 09, 2008 | 111.45 | 114.51 | 110.28 | 114.21 | 8,079,399 | +3.86(+3.50%) |
Jan 08, 2008 | 110.32 | 114.98 | 109.81 | 110.35 | 8,628,286 | +2.74(+2.55%) |
Jan 07, 2008 | 110.00 | 110.84 | 105.20 | 107.61 | 8,363,347 | -2.28(-2.07%) |
Jan 04, 2008 | 114.37 | 114.89 | 109.22 | 109.89 | 7,992,271 | -6.87(-5.88%) |
Jan 03, 2008 | 118.01 | 118.84 | 116.30 | 116.76 | 6,750,859 | -2.05(-1.73%) |
Jan 02, 2008 | 117.15 | 119.13 | 116.00 | 118.81 | 6,906,119 | +3.57(+3.10%) |
Jan 01, 2008 | 118.05 | 118.40 | 114.27 | 115.24 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 118.05 | 118.40 | 114.27 | 115.24 | 3,124,161 | -2.38(-2.02%) |
Dec 28, 2007 | 117.63 | 118.16 | 115.80 | 117.62 | 6,649,704 | +1.65(+1.42%) |
Dec 27, 2007 | 116.98 | 117.64 | 114.70 | 115.97 | 5,488,642 | -0.94(-0.80%) |
Dec 26, 2007 | 113.75 | 117.45 | 113.60 | 116.91 | 4,916,920 | +0.51(+0.44%) |
Dec 24, 2007 | 114.78 | 116.97 | 113.80 | 116.40 | 2,867,229 | +3.20(+2.83%) |
Dec 21, 2007 | 112.34 | 113.48 | 111.06 | 113.20 | 8,162,863 | +5.20(+4.81%) |
Dec 20, 2007 | 109.09 | 110.41 | 107.33 | 108.00 | 6,042,606 | +2.78(+2.64%) |
Dec 19, 2007 | 104.80 | 107.05 | 102.99 | 105.22 | 7,069,905 | +0.88(+0.84%) |
Dec 18, 2007 | 103.09 | 105.17 | 100.00 | 104.34 | 6,433,234 | +4.52(+4.53%) |
Dec 17, 2007 | 104.37 | 105.00 | 99.27 | 99.82 | 7,568,232 | -7.51(-7.00%) |
Dec 14, 2007 | 108.43 | 110.22 | 105.08 | 107.33 | 5,949,108 | -3.26(-2.95%) |
Dec 13, 2007 | 111.18 | 111.21 | 107.46 | 110.59 | 9,460,790 | -1.38(-1.23%) |
Dec 12, 2007 | 109.06 | 114.38 | 108.79 | 111.97 | 12,808,598 | +8.69(+8.41%) |
Dec 11, 2007 | 107.26 | 109.14 | 102.17 | 103.28 | 8,857,647 | -1.78(-1.69%) |
Dec 10, 2007 | 106.00 | 106.15 | 104.32 | 105.06 | 5,323,045 | -1.65(-1.55%) |
Dec 07, 2007 | 109.71 | 109.71 | 106.31 | 106.71 | 5,474,656 | +0.03(+0.03%) |
Dec 06, 2007 | 104.46 | 106.97 | 103.34 | 106.68 | 4,468,283 | +4.04(+3.94%) |
Dec 05, 2007 | 100.11 | 103.30 | 99.46 | 102.64 | 7,231,551 | +6.39(+6.64%) |
Dec 04, 2007 | 95.25 | 97.77 | 94.50 | 96.25 | 4,696,295 | -0.74(-0.76%) |
Dec 03, 2007 | 95.64 | 96.99 | 94.16 | 96.99 | 6,681,707 | +0.69(+0.72%) |
Nov 30, 2007 | 99.07 | 99.72 | 94.20 | 96.30 | 6,185,618 | -0.25(-0.26%) |
Nov 29, 2007 | 97.50 | 99.75 | 95.17 | 96.55 | 6,466,081 | -2.19(-2.22%) |
Nov 28, 2007 | 97.82 | 98.74 | 96.23 | 98.74 | 7,953,494 | +4.04(+4.27%) |
Nov 27, 2007 | 94.00 | 96.10 | 91.33 | 94.70 | 8,508,636 | +0.20(+0.21%) |
Nov 26, 2007 | 99.55 | 100.99 | 93.84 | 94.50 | 7,806,101 | -6.28(-6.23%) |
Nov 23, 2007 | 100.00 | 101.10 | 99.70 | 100.78 | 2,716,838 | +1.74(+1.76%) |
Nov 21, 2007 | 103.29 | 103.60 | 98.66 | 99.04 | 8,011,230 | -5.96(-5.68%) |
Nov 20, 2007 | 101.41 | 106.40 | 101.41 | 105.00 | 5,881,960 | +4.04(+4.00%) |
Nov 19, 2007 | 105.00 | 105.00 | 100.16 | 100.96 | 5,727,292 | -4.81(-4.55%) |
Nov 16, 2007 | 105.61 | 106.32 | 102.86 | 105.77 | 6,975,710 | +5.99(+6.00%) |
Nov 15, 2007 | 103.22 | 103.62 | 98.51 | 99.78 | 7,133,899 | -3.39(-3.29%) |
Nov 14, 2007 | 109.57 | 109.72 | 102.38 | 103.17 | 7,885,434 | -2.34(-2.22%) |
Nov 13, 2007 | 101.12 | 105.53 | 99.73 | 105.51 | 10,879,560 | +10.61(+11.18%) |
Nov 12, 2007 | 104.33 | 104.58 | 94.78 | 94.90 | 13,442,822 | -12.86(-11.93%) |
Nov 09, 2007 | 115.62 | 117.68 | 103.70 | 107.76 | 16,797,016 | -9.01(-7.72%) |
Nov 08, 2007 | 99.97 | 119.16 | 99.97 | 116.77 | 24,419,192 | +24.03(+25.91%) |
Nov 07, 2007 | 95.40 | 96.72 | 92.00 | 92.74 | 8,335,368 | -2.29(-2.41%) |
Nov 06, 2007 | 93.00 | 95.22 | 91.43 | 95.03 | 6,090,692 | +4.77(+5.28%) |
Nov 05, 2007 | 88.85 | 91.70 | 87.85 | 90.26 | 6,518,498 | -3.04(-3.26%) |
Nov 02, 2007 | 94.54 | 95.97 | 91.22 | 93.30 | 6,625,857 | -0.40(-0.43%) |