Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 114.19 | 116.36 | 108.89 | 108.97 | 224,028 | -0.37(-0.34%) |
Nov 29, 2007 | 103.59 | 111.73 | 103.59 | 109.34 | 230,612 | +3.96(+3.76%) |
Nov 28, 2007 | 99.33 | 106.20 | 99.33 | 105.38 | 261,539 | +7.09(+7.22%) |
Nov 27, 2007 | 93.21 | 98.58 | 88.95 | 98.29 | 348,870 | +10.90(+12.48%) |
Nov 26, 2007 | 98.36 | 102.62 | 86.19 | 87.38 | 455,505 | -10.98(-11.16%) |
Nov 23, 2007 | 98.14 | 100.90 | 97.09 | 98.36 | 108,619 | +1.12(+1.15%) |
Nov 21, 2007 | 106.73 | 106.73 | 97.09 | 97.24 | 275,140 | -9.41(-8.82%) |
Nov 20, 2007 | 109.19 | 112.63 | 103.51 | 106.65 | 281,262 | -0.37(-0.35%) |
Nov 19, 2007 | 114.34 | 114.34 | 106.43 | 107.02 | 234,047 | -10.08(-8.61%) |
Nov 16, 2007 | 112.85 | 117.56 | 112.03 | 117.11 | 134,769 | +3.81(+3.36%) |
Nov 15, 2007 | 118.15 | 118.45 | 110.98 | 113.30 | 154,698 | -4.56(-3.87%) |
Nov 14, 2007 | 123.16 | 123.75 | 116.58 | 117.85 | 149,716 | -2.54(-2.11%) |
Nov 13, 2007 | 106.65 | 122.04 | 106.65 | 120.39 | 270,212 | +14.56(+13.76%) |
Nov 12, 2007 | 114.27 | 117.70 | 105.31 | 105.83 | 270,375 | -8.44(-7.39%) |
Nov 09, 2007 | 119.50 | 119.50 | 113.90 | 114.27 | 190,368 | -6.65(-5.50%) |
Nov 08, 2007 | 124.28 | 124.28 | 113.30 | 120.92 | 412,019 | -1.87(-1.52%) |
Nov 07, 2007 | 122.86 | 125.47 | 119.12 | 122.78 | 243,282 | -2.76(-2.20%) |
Nov 06, 2007 | 119.87 | 126.89 | 119.21 | 125.55 | 219,332 | +6.05(+5.06%) |
Nov 05, 2007 | 123.23 | 124.05 | 117.63 | 119.50 | 238,084 | -6.87(-5.44%) |
Nov 02, 2007 | 127.71 | 129.43 | 118.83 | 126.37 | 285,235 | +0.07(+0.06%) |
Nov 01, 2007 | 130.77 | 135.55 | 123.83 | 126.29 | 302,160 | -8.66(-6.42%) |
Oct 31, 2007 | 130.55 | 134.96 | 125.47 | 134.96 | 516,619 | +13.14(+10.79%) |
Oct 30, 2007 | 147.50 | 147.58 | 117.18 | 121.81 | 756,277 | -18.45(-13.15%) |
Oct 29, 2007 | 135.26 | 141.16 | 131.07 | 140.26 | 414,229 | +12.10(+9.44%) |
Oct 26, 2007 | 123.98 | 128.46 | 120.24 | 128.16 | 283,187 | +8.14(+6.78%) |
Oct 25, 2007 | 118.00 | 120.09 | 117.11 | 120.02 | 124,856 | +2.24(+1.90%) |
Oct 24, 2007 | 120.24 | 121.36 | 116.06 | 117.78 | 163,284 | -3.73(-3.07%) |
Oct 23, 2007 | 121.36 | 123.83 | 117.33 | 121.51 | 222,907 | +3.88(+3.30%) |
Oct 22, 2007 | 113.75 | 117.63 | 99.85 | 117.63 | 289,694 | +0.30(+0.25%) |
Oct 19, 2007 | 126.59 | 126.97 | 115.76 | 117.33 | 322,391 | -7.77(-6.21%) |
Oct 18, 2007 | 122.11 | 126.07 | 120.24 | 125.10 | 283,200 | +6.20(+5.21%) |
Oct 17, 2007 | 120.54 | 123.01 | 118.60 | 118.90 | 309,885 | +0.75(+0.63%) |
Oct 16, 2007 | 117.18 | 118.60 | 113.52 | 118.15 | 257,907 | +4.11(+3.60%) |
Oct 15, 2007 | 118.75 | 119.12 | 112.10 | 114.05 | 170,394 | -2.54(-2.18%) |
Oct 12, 2007 | 116.36 | 120.62 | 113.97 | 116.58 | 170,750 | +0.30(+0.26%) |
Oct 11, 2007 | 114.27 | 121.36 | 112.78 | 116.28 | 466,622 | +4.18(+3.73%) |
Oct 10, 2007 | 116.88 | 118.38 | 107.92 | 112.10 | 263,022 | -2.76(-2.41%) |
Oct 09, 2007 | 113.30 | 116.06 | 111.36 | 114.87 | 236,578 | +3.36(+3.01%) |
Oct 08, 2007 | 107.92 | 111.58 | 106.05 | 111.51 | 167,113 | +4.78(+4.48%) |
Oct 05, 2007 | 102.77 | 108.14 | 102.77 | 106.73 | 167,408 | +4.78(+4.69%) |
Oct 04, 2007 | 102.25 | 103.29 | 100.23 | 101.95 | 92,574 | +0.15(+0.15%) |
Oct 03, 2007 | 103.96 | 106.05 | 101.20 | 101.80 | 110,556 | -2.39(-2.29%) |
Oct 02, 2007 | 103.22 | 106.05 | 102.02 | 104.19 | 182,163 | +1.57(+1.53%) |
Oct 01, 2007 | 98.58 | 104.04 | 97.84 | 102.62 | 213,387 | +4.48(+4.57%) |
Sep 28, 2007 | 95.00 | 98.44 | 94.03 | 98.14 | 100,769 | +2.39(+2.50%) |
Sep 27, 2007 | 93.81 | 97.46 | 93.36 | 95.75 | 119,045 | +2.91(+3.14%) |
Sep 26, 2007 | 99.63 | 99.63 | 92.09 | 92.83 | 229,093 | -5.15(-5.26%) |
Sep 25, 2007 | 97.84 | 100.67 | 97.84 | 97.99 | 116,555 | -1.34(-1.35%) |
Sep 24, 2007 | 97.84 | 99.41 | 97.39 | 99.33 | 192,393 | +3.73(+3.91%) |
Sep 21, 2007 | 93.73 | 97.61 | 93.28 | 95.60 | 237,729 | +4.33(+4.75%) |
Sep 20, 2007 | 90.59 | 92.68 | 90.37 | 91.27 | 170,072 | -0.15(-0.16%) |
Sep 19, 2007 | 89.62 | 94.40 | 89.03 | 91.42 | 281,620 | +3.66(+4.17%) |
Sep 18, 2007 | 85.52 | 88.50 | 82.90 | 87.76 | 249,365 | +1.87(+2.17%) |
Sep 17, 2007 | 87.38 | 88.05 | 84.10 | 85.89 | 134,805 | -2.84(-3.20%) |
Sep 14, 2007 | 89.03 | 90.15 | 85.37 | 88.73 | 147,754 | -2.39(-2.62%) |
Sep 13, 2007 | 92.01 | 93.06 | 90.52 | 91.12 | 72,892 | -0.90(-0.97%) |
Sep 12, 2007 | 94.70 | 95.97 | 90.59 | 92.01 | 130,279 | -2.84(-2.99%) |
Sep 11, 2007 | 92.61 | 97.84 | 92.01 | 94.85 | 190,210 | +3.44(+3.76%) |
Sep 10, 2007 | 93.43 | 95.52 | 89.25 | 91.42 | 133,506 | -2.17(-2.31%) |
Sep 07, 2007 | 95.97 | 96.49 | 92.16 | 93.58 | 120,649 | -3.66(-3.76%) |
Sep 06, 2007 | 99.26 | 100.75 | 95.60 | 97.24 | 206,652 | +0.00(+0.00%) |
Sep 05, 2007 | 95.60 | 98.29 | 94.10 | 97.24 | 240,260 | +1.49(+1.56%) |