Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 82.67 | 85.51 | 82.67 | 84.91 | 2,488,292 | +1.53(+1.84%) |
Nov 29, 2007 | 80.95 | 83.80 | 80.41 | 83.38 | 2,695,522 | +3.17(+3.96%) |
Nov 28, 2007 | 82.09 | 82.37 | 79.24 | 80.21 | 3,344,880 | -0.21(-0.26%) |
Nov 27, 2007 | 82.69 | 82.69 | 78.60 | 80.42 | 4,186,227 | -2.65(-3.19%) |
Nov 26, 2007 | 83.10 | 84.93 | 82.52 | 83.07 | 2,804,273 | -0.50(-0.59%) |
Nov 23, 2007 | 82.36 | 83.86 | 81.97 | 83.56 | 622,647 | +1.48(+1.80%) |
Nov 21, 2007 | 81.61 | 83.62 | 81.10 | 82.08 | 2,587,039 | -0.46(-0.56%) |
Nov 20, 2007 | 79.52 | 83.35 | 79.52 | 82.54 | 4,371,947 | +3.19(+4.02%) |
Nov 19, 2007 | 79.79 | 80.68 | 78.60 | 79.36 | 2,831,668 | -0.46(-0.58%) |
Nov 16, 2007 | 78.98 | 79.86 | 77.55 | 79.82 | 2,594,306 | +2.34(+3.02%) |
Nov 15, 2007 | 79.01 | 79.55 | 76.66 | 77.47 | 3,078,196 | -1.84(-2.32%) |
Nov 14, 2007 | 80.41 | 80.54 | 78.65 | 79.31 | 2,420,443 | +0.87(+1.11%) |
Nov 13, 2007 | 76.42 | 79.19 | 75.38 | 78.44 | 3,912,524 | +1.73(+2.25%) |
Nov 12, 2007 | 80.95 | 81.16 | 76.22 | 76.72 | 4,342,573 | -5.73(-6.95%) |
Nov 09, 2007 | 83.00 | 83.74 | 80.95 | 82.45 | 2,579,862 | -0.55(-0.66%) |
Nov 08, 2007 | 82.41 | 84.23 | 81.00 | 83.00 | 2,713,103 | +1.03(+1.25%) |
Nov 07, 2007 | 84.32 | 84.93 | 81.62 | 81.97 | 2,894,385 | -2.55(-3.02%) |
Nov 06, 2007 | 82.52 | 84.68 | 82.48 | 84.52 | 2,937,427 | +2.59(+3.16%) |
Nov 05, 2007 | 83.16 | 83.16 | 81.16 | 81.93 | 2,291,876 | -2.09(-2.48%) |
Nov 02, 2007 | 84.36 | 84.42 | 80.91 | 84.02 | 2,441,490 | +2.57(+3.15%) |
Nov 01, 2007 | 81.54 | 84.01 | 80.49 | 81.45 | 3,952,236 | -1.13(-1.37%) |
Oct 31, 2007 | 80.95 | 83.14 | 80.55 | 82.58 | 4,135,176 | +1.75(+2.17%) |
Oct 30, 2007 | 83.50 | 83.50 | 80.38 | 80.83 | 4,324,780 | -3.00(-3.58%) |
Oct 29, 2007 | 83.69 | 84.96 | 82.35 | 83.83 | 4,049,040 | +1.81(+2.21%) |
Oct 26, 2007 | 85.88 | 87.06 | 80.98 | 82.03 | 5,900,519 | -3.78(-4.40%) |
Oct 25, 2007 | 85.18 | 87.06 | 83.63 | 85.80 | 4,307,915 | -0.67(-0.78%) |
Oct 24, 2007 | 86.92 | 88.32 | 83.72 | 86.47 | 7,539,880 | -0.45(-0.52%) |
Oct 23, 2007 | 82.69 | 87.15 | 82.67 | 86.93 | 8,019,787 | +6.52(+8.11%) |
Oct 22, 2007 | 78.93 | 80.55 | 78.13 | 80.41 | 3,666,897 | +0.31(+0.39%) |
Oct 19, 2007 | 84.05 | 84.05 | 79.16 | 80.09 | 5,193,685 | -4.81(-5.66%) |
Oct 18, 2007 | 84.65 | 85.29 | 81.96 | 84.90 | 2,566,540 | +0.85(+1.02%) |
Oct 17, 2007 | 86.28 | 86.50 | 82.89 | 84.05 | 3,660,041 | -1.90(-2.21%) |
Oct 16, 2007 | 86.32 | 86.42 | 84.86 | 85.94 | 2,140,657 | -0.28(-0.32%) |
Oct 15, 2007 | 86.79 | 88.52 | 85.76 | 86.22 | 4,283,097 | +0.74(+0.87%) |
Oct 12, 2007 | 85.00 | 85.77 | 84.12 | 85.47 | 1,893,709 | +0.66(+0.77%) |
Oct 11, 2007 | 83.82 | 86.26 | 83.38 | 84.82 | 4,029,569 | +1.76(+2.13%) |
Oct 10, 2007 | 80.69 | 83.37 | 80.47 | 83.05 | 2,515,395 | +1.86(+2.29%) |
Oct 09, 2007 | 80.44 | 81.30 | 79.47 | 81.19 | 2,397,956 | +1.42(+1.78%) |
Oct 08, 2007 | 81.65 | 81.65 | 79.19 | 79.77 | 1,747,545 | -2.09(-2.55%) |
Oct 05, 2007 | 82.78 | 82.78 | 81.11 | 81.86 | 1,700,925 | -0.93(-1.13%) |
Oct 04, 2007 | 81.73 | 83.13 | 80.41 | 82.79 | 1,973,665 | +0.96(+1.17%) |
Oct 03, 2007 | 83.03 | 83.23 | 81.75 | 81.84 | 1,790,737 | -1.25(-1.51%) |
Oct 02, 2007 | 82.58 | 83.25 | 80.85 | 83.09 | 2,832,408 | -0.09(-0.11%) |
Oct 01, 2007 | 83.08 | 83.62 | 81.54 | 83.18 | 2,288,331 | +0.56(+0.68%) |
Sep 28, 2007 | 83.54 | 84.42 | 82.16 | 82.62 | 1,477,015 | -0.55(-0.67%) |
Sep 27, 2007 | 82.64 | 83.52 | 81.89 | 83.18 | 1,597,403 | +1.27(+1.55%) |
Sep 26, 2007 | 82.13 | 82.83 | 79.93 | 81.91 | 2,009,386 | +0.33(+0.40%) |
Sep 25, 2007 | 81.76 | 82.42 | 80.68 | 81.58 | 2,190,019 | -1.60(-1.93%) |
Sep 24, 2007 | 83.87 | 83.91 | 82.05 | 83.18 | 2,547,618 | -0.72(-0.86%) |
Sep 21, 2007 | 82.40 | 84.08 | 81.62 | 83.91 | 3,419,265 | +1.68(+2.05%) |
Sep 20, 2007 | 81.93 | 82.95 | 81.03 | 82.22 | 2,046,573 | +0.29(+0.36%) |
Sep 19, 2007 | 81.13 | 82.56 | 80.60 | 81.93 | 2,406,114 | +1.85(+2.31%) |
Sep 18, 2007 | 77.55 | 80.71 | 77.14 | 80.08 | 2,733,410 | +2.28(+2.93%) |
Sep 17, 2007 | 78.52 | 79.22 | 77.16 | 77.80 | 1,887,678 | -1.25(-1.58%) |
Sep 14, 2007 | 79.03 | 79.27 | 78.38 | 79.04 | 1,350,799 | -0.50(-0.62%) |
Sep 13, 2007 | 78.24 | 80.06 | 78.11 | 79.54 | 2,175,622 | +1.32(+1.69%) |
Sep 12, 2007 | 78.82 | 79.21 | 77.58 | 78.22 | 2,784,006 | -0.69(-0.88%) |
Sep 11, 2007 | 78.07 | 79.43 | 76.91 | 78.91 | 3,304,499 | +0.71(+0.91%) |
Sep 10, 2007 | 78.47 | 78.77 | 76.60 | 78.20 | 2,482,625 | -0.60(-0.76%) |
Sep 07, 2007 | 77.80 | 78.94 | 76.76 | 78.79 | 2,172,742 | +0.12(+0.15%) |
Sep 06, 2007 | 79.28 | 79.60 | 77.73 | 78.68 | 2,841,090 | +0.03(+0.04%) |
Sep 05, 2007 | 78.81 | 78.81 | 77.43 | 78.65 | 2,210,312 | -0.28(-0.35%) |