Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 95.17 | 95.30 | 93.65 | 94.31 | 82,086 | +0.54(+0.58%) |
Nov 29, 2007 | 92.61 | 94.20 | 92.61 | 93.76 | 9,972 | -0.08(-0.08%) |
Nov 28, 2007 | 91.87 | 93.88 | 91.74 | 93.84 | 27,261 | +3.17(+3.50%) |
Nov 27, 2007 | 90.61 | 90.96 | 89.60 | 90.67 | 29,641 | +0.88(+0.98%) |
Nov 26, 2007 | 90.98 | 91.76 | 89.66 | 89.79 | 12,871 | -0.83(-0.92%) |
Nov 23, 2007 | 89.90 | 90.93 | 89.57 | 90.62 | 20,720 | +1.12(+1.25%) |
Nov 21, 2007 | 90.03 | 90.45 | 88.86 | 89.50 | 14,057 | -1.07(-1.18%) |
Nov 20, 2007 | 91.45 | 92.19 | 89.44 | 90.57 | 32,859 | -0.32(-0.35%) |
Nov 19, 2007 | 92.10 | 92.14 | 90.68 | 90.89 | 19,569 | -1.73(-1.87%) |
Nov 16, 2007 | 92.95 | 92.95 | 91.66 | 92.61 | 11,201 | +0.52(+0.57%) |
Nov 15, 2007 | 92.98 | 93.26 | 91.53 | 92.09 | 24,906 | -1.16(-1.25%) |
Nov 14, 2007 | 94.05 | 94.23 | 92.92 | 93.26 | 21,452 | -0.15(-0.16%) |
Nov 13, 2007 | 92.06 | 93.41 | 91.83 | 93.41 | 18,836 | +2.37(+2.60%) |
Nov 12, 2007 | 93.18 | 93.18 | 90.99 | 91.04 | 20,720 | -2.31(-2.48%) |
Nov 09, 2007 | 94.85 | 94.85 | 93.16 | 93.35 | 27,641 | -2.05(-2.15%) |
Nov 08, 2007 | 96.33 | 96.33 | 93.52 | 95.41 | 73,044 | -0.15(-0.16%) |
Nov 07, 2007 | 96.29 | 97.42 | 95.56 | 95.56 | 35,214 | -2.47(-2.52%) |
Nov 06, 2007 | 97.13 | 98.02 | 96.60 | 98.02 | 14,336 | +1.54(+1.59%) |
Nov 05, 2007 | 97.26 | 97.26 | 96.03 | 96.49 | 18,334 | -1.07(-1.10%) |
Nov 02, 2007 | 97.46 | 97.56 | 96.43 | 97.56 | 49,080 | +0.50(+0.51%) |
Nov 01, 2007 | 97.80 | 98.40 | 97.06 | 97.06 | 54,312 | -2.17(-2.19%) |
Oct 31, 2007 | 98.08 | 99.59 | 97.66 | 99.23 | 30,348 | +1.37(+1.40%) |
Oct 30, 2007 | 98.32 | 98.50 | 97.86 | 97.86 | 13,708 | -0.90(-0.91%) |
Oct 29, 2007 | 98.58 | 98.94 | 98.18 | 98.76 | 27,941 | +1.06(+1.09%) |
Oct 26, 2007 | 97.91 | 97.91 | 97.13 | 97.70 | 25,534 | +0.73(+0.75%) |
Oct 25, 2007 | 96.83 | 97.20 | 95.93 | 96.97 | 38,824 | -0.13(-0.14%) |
Oct 24, 2007 | 96.79 | 97.11 | 95.24 | 97.11 | 61,009 | -0.44(-0.45%) |
Oct 23, 2007 | 97.05 | 97.55 | 96.27 | 97.55 | 207,412 | +1.38(+1.43%) |
Oct 22, 2007 | 94.71 | 96.24 | 94.50 | 96.17 | 38,091 | +0.71(+0.74%) |
Oct 19, 2007 | 97.99 | 98.00 | 95.44 | 95.46 | 62,370 | -3.03(-3.08%) |
Oct 18, 2007 | 97.63 | 98.61 | 97.45 | 98.49 | 25,324 | +0.58(+0.60%) |
Oct 17, 2007 | 98.44 | 98.44 | 97.03 | 97.91 | 22,394 | +0.24(+0.24%) |
Oct 16, 2007 | 98.08 | 98.17 | 97.56 | 97.67 | 25,743 | -0.62(-0.63%) |
Oct 15, 2007 | 99.14 | 99.14 | 97.76 | 98.29 | 18,627 | -0.70(-0.70%) |
Oct 12, 2007 | 98.54 | 99.06 | 98.45 | 98.99 | 9,418 | +0.81(+0.83%) |
Oct 11, 2007 | 99.84 | 99.98 | 97.56 | 98.18 | 26,057 | -0.96(-0.96%) |
Oct 10, 2007 | 98.95 | 99.42 | 98.47 | 99.13 | 14,232 | +0.12(+0.13%) |
Oct 09, 2007 | 98.33 | 99.02 | 98.20 | 99.01 | 15,069 | +0.82(+0.84%) |
Oct 08, 2007 | 98.32 | 98.50 | 97.85 | 98.19 | 23,964 | -0.41(-0.42%) |
Oct 05, 2007 | 97.85 | 98.78 | 97.66 | 98.60 | 134,891 | +1.44(+1.49%) |
Oct 04, 2007 | 97.16 | 97.25 | 96.71 | 97.15 | 43,742 | -0.15(-0.16%) |
Oct 03, 2007 | 97.56 | 97.74 | 97.03 | 97.31 | 36,312 | -0.45(-0.46%) |
Oct 02, 2007 | 97.43 | 97.78 | 97.09 | 97.76 | 513,195 | +0.46(+0.47%) |
Oct 01, 2007 | 96.40 | 97.46 | 96.40 | 97.30 | 45,522 | +1.26(+1.31%) |
Sep 28, 2007 | 96.35 | 96.60 | 95.75 | 96.04 | 24,592 | -0.03(-0.03%) |
Sep 27, 2007 | 95.93 | 96.26 | 95.63 | 96.07 | 25,220 | +0.82(+0.86%) |
Sep 26, 2007 | 95.30 | 95.34 | 94.80 | 95.24 | 27,941 | +0.42(+0.44%) |
Sep 25, 2007 | 93.91 | 94.82 | 93.80 | 94.82 | 12,557 | +0.48(+0.51%) |
Sep 24, 2007 | 94.84 | 95.11 | 94.26 | 94.34 | 18,941 | -0.45(-0.47%) |
Sep 21, 2007 | 94.41 | 95.21 | 94.41 | 94.79 | 18,627 | +0.42(+0.45%) |
Sep 20, 2007 | 94.64 | 94.86 | 94.25 | 94.37 | 24,801 | -0.55(-0.58%) |
Sep 19, 2007 | 95.13 | 95.61 | 94.45 | 94.93 | 73,777 | +0.70(+0.74%) |
Sep 18, 2007 | 92.19 | 94.34 | 91.98 | 94.23 | 22,499 | +2.58(+2.82%) |
Sep 17, 2007 | 92.30 | 92.30 | 91.44 | 91.65 | 23,022 | -0.63(-0.68%) |
Sep 14, 2007 | 91.59 | 92.40 | 91.54 | 92.28 | 14,336 | +0.17(+0.19%) |
Sep 13, 2007 | 92.13 | 92.61 | 92.02 | 92.11 | 13,708 | +0.11(+0.11%) |
Sep 12, 2007 | 92.03 | 92.59 | 92.00 | 92.00 | 13,708 | +0.16(+0.18%) |
Sep 11, 2007 | 90.92 | 91.86 | 90.92 | 91.84 | 29,092 | +1.46(+1.62%) |
Sep 10, 2007 | 91.17 | 91.29 | 89.55 | 90.38 | 37,882 | -0.60(-0.66%) |
Sep 07, 2007 | 91.21 | 91.53 | 90.73 | 90.98 | 20,197 | -1.72(-1.86%) |
Sep 06, 2007 | 92.58 | 92.72 | 92.12 | 92.70 | 13,918 | +0.46(+0.50%) |
Sep 05, 2007 | 92.46 | 92.57 | 91.75 | 92.24 | 27,941 | -0.65(-0.70%) |