Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 95.19 | 95.22 | 95.15 | 95.22 | 130,000 | +0.01(+0.01%) |
Nov 29, 2007 | 95.20 | 95.24 | 95.19 | 95.21 | 62,340 | +0.03(+0.03%) |
Nov 28, 2007 | 95.19 | 95.21 | 95.17 | 95.18 | 42,099 | +0.01(+0.01%) |
Nov 27, 2007 | 95.20 | 95.20 | 95.14 | 95.18 | 68,007 | -0.03(-0.03%) |
Nov 26, 2007 | 95.17 | 95.21 | 95.12 | 95.20 | 170,019 | +0.03(+0.04%) |
Nov 23, 2007 | 95.13 | 95.17 | 95.13 | 95.17 | 19,083 | +0.02(+0.02%) |
Nov 21, 2007 | 95.17 | 95.20 | 95.13 | 95.15 | 58,407 | +0.02(+0.02%) |
Nov 20, 2007 | 95.13 | 95.16 | 95.10 | 95.13 | 124,102 | +0.03(+0.03%) |
Nov 19, 2007 | 95.08 | 95.12 | 95.04 | 95.11 | 172,100 | +0.06(+0.06%) |
Nov 16, 2007 | 95.04 | 95.07 | 95.03 | 95.05 | 56,401 | +0.01(+0.01%) |
Nov 15, 2007 | 95.02 | 95.06 | 95.01 | 95.04 | 52,393 | +0.06(+0.06%) |
Nov 14, 2007 | 94.93 | 94.98 | 94.92 | 94.98 | 42,851 | +0.06(+0.06%) |
Nov 13, 2007 | 94.94 | 94.95 | 94.90 | 94.92 | 108,291 | -0.04(-0.05%) |
Nov 12, 2007 | 94.98 | 94.99 | 94.89 | 94.96 | 254,681 | -0.01(-0.01%) |
Nov 09, 2007 | 94.93 | 94.97 | 94.92 | 94.97 | 172,679 | +0.06(+0.06%) |
Nov 08, 2007 | 94.87 | 94.92 | 94.85 | 94.91 | 33,541 | +0.06(+0.06%) |
Nov 07, 2007 | 94.81 | 94.86 | 94.81 | 94.85 | 39,063 | +0.07(+0.07%) |
Nov 06, 2007 | 94.78 | 94.80 | 94.75 | 94.78 | 38,745 | +0.01(+0.01%) |
Nov 05, 2007 | 94.77 | 94.80 | 94.75 | 94.77 | 50,311 | +0.03(+0.04%) |
Nov 02, 2007 | 94.80 | 94.80 | 94.72 | 94.74 | 199,280 | +0.02(+0.02%) |
Nov 01, 2007 | 94.69 | 94.74 | 94.68 | 94.72 | 48,461 | -0.27(-0.28%) |
Oct 31, 2007 | 94.98 | 95.03 | 94.94 | 94.99 | 98,079 | -0.01(-0.01%) |
Oct 30, 2007 | 94.96 | 94.99 | 94.95 | 94.99 | 19,546 | +0.02(+0.02%) |
Oct 29, 2007 | 94.95 | 94.98 | 94.93 | 94.98 | 21,281 | +0.00(+0.00%) |
Oct 26, 2007 | 94.97 | 94.99 | 94.94 | 94.98 | 56,441 | +0.00(+0.00%) |
Oct 25, 2007 | 94.99 | 94.99 | 94.93 | 94.98 | 76,450 | +0.03(+0.03%) |
Oct 24, 2007 | 94.91 | 94.97 | 94.91 | 94.95 | 18,736 | +0.06(+0.06%) |
Oct 23, 2007 | 94.86 | 94.89 | 94.86 | 94.89 | 68,354 | +0.03(+0.04%) |
Oct 22, 2007 | 94.91 | 94.91 | 94.86 | 94.86 | 24,982 | -0.03(-0.04%) |
Oct 19, 2007 | 94.83 | 94.90 | 94.82 | 94.89 | 407,351 | +0.03(+0.04%) |
Oct 18, 2007 | 94.82 | 94.86 | 94.81 | 94.86 | 97,500 | +0.08(+0.08%) |
Oct 17, 2007 | 94.77 | 94.82 | 94.75 | 94.78 | 82,002 | +0.05(+0.05%) |
Oct 16, 2007 | 94.73 | 94.74 | 94.68 | 94.73 | 41,059 | +0.05(+0.05%) |
Oct 15, 2007 | 94.66 | 94.72 | 94.66 | 94.67 | 44,066 | +0.00(+0.00%) |
Oct 12, 2007 | 94.70 | 94.73 | 94.67 | 94.67 | 32,384 | -0.05(-0.05%) |
Oct 11, 2007 | 94.69 | 94.73 | 94.67 | 94.73 | 41,521 | +0.01(+0.01%) |
Oct 10, 2007 | 94.70 | 94.72 | 94.66 | 94.72 | 134,164 | +0.03(+0.04%) |
Oct 09, 2007 | 94.65 | 94.69 | 94.65 | 94.68 | 97,500 | +0.03(+0.04%) |
Oct 08, 2007 | 94.66 | 94.70 | 94.63 | 94.65 | 40,480 | -0.02(-0.02%) |
Oct 05, 2007 | 94.66 | 94.69 | 94.62 | 94.67 | 55,863 | -0.03(-0.03%) |
Oct 04, 2007 | 94.67 | 94.71 | 94.67 | 94.69 | 19,083 | +0.00(+0.00%) |
Oct 03, 2007 | 94.66 | 94.70 | 94.66 | 94.69 | 143,880 | +0.04(+0.05%) |
Oct 02, 2007 | 94.64 | 94.65 | 94.61 | 94.65 | 76,103 | +0.01(+0.01%) |
Oct 01, 2007 | 94.67 | 94.67 | 94.61 | 94.64 | 136,824 | -0.29(-0.31%) |
Sep 28, 2007 | 94.95 | 94.98 | 94.93 | 94.93 | 58,870 | -0.03(-0.04%) |
Sep 27, 2007 | 94.96 | 94.98 | 94.93 | 94.97 | 266,131 | +0.01(+0.01%) |
Sep 26, 2007 | 94.93 | 94.96 | 94.93 | 94.96 | 59,795 | +0.03(+0.03%) |
Sep 25, 2007 | 94.92 | 94.93 | 94.91 | 94.93 | 48,114 | +0.03(+0.03%) |
Sep 24, 2007 | 94.87 | 94.91 | 94.87 | 94.91 | 62,109 | +0.01(+0.01%) |
Sep 21, 2007 | 94.90 | 94.91 | 94.86 | 94.90 | 318,062 | +0.03(+0.03%) |
Sep 20, 2007 | 94.86 | 94.90 | 94.85 | 94.87 | 81,771 | +0.00(+0.00%) |
Sep 19, 2007 | 94.85 | 94.87 | 94.83 | 94.87 | 72,263 | +0.06(+0.06%) |
Sep 18, 2007 | 94.75 | 94.82 | 94.75 | 94.81 | 47,998 | +0.03(+0.04%) |
Sep 17, 2007 | 94.76 | 94.78 | 94.75 | 94.78 | 26,370 | +0.03(+0.03%) |
Sep 14, 2007 | 94.80 | 94.80 | 94.75 | 94.75 | 36,432 | +0.00(+0.00%) |
Sep 13, 2007 | 94.78 | 94.78 | 94.74 | 94.75 | 52,971 | -0.03(-0.04%) |
Sep 12, 2007 | 94.80 | 94.80 | 94.74 | 94.79 | 28,105 | +0.05(+0.05%) |
Sep 11, 2007 | 94.78 | 94.78 | 94.71 | 94.74 | 128,266 | -0.01(-0.01%) |
Sep 10, 2007 | 94.74 | 94.77 | 94.71 | 94.74 | 173,026 | +0.01(+0.01%) |
Sep 07, 2007 | 94.72 | 94.74 | 94.68 | 94.74 | 38,167 | +0.11(+0.12%) |
Sep 06, 2007 | 94.61 | 94.66 | 94.61 | 94.62 | 50,890 | -0.04(-0.05%) |
Sep 05, 2007 | 94.63 | 94.68 | 94.62 | 94.67 | 66,272 | +0.04(+0.05%) |