Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 82.72 | 84.87 | 82.65 | 83.77 | 1,311,268 | +2.19(+2.68%) |
Nov 29, 2007 | 81.01 | 82.45 | 79.46 | 81.58 | 1,206,785 | -0.02(-0.02%) |
Nov 28, 2007 | 77.64 | 81.72 | 77.56 | 81.60 | 1,045,413 | +4.71(+6.13%) |
Nov 27, 2007 | 77.00 | 77.37 | 74.18 | 76.89 | 1,413,496 | +0.30(+0.39%) |
Nov 26, 2007 | 77.66 | 79.28 | 76.59 | 76.59 | 1,026,848 | -1.02(-1.31%) |
Nov 23, 2007 | 76.93 | 77.90 | 75.73 | 77.61 | 359,557 | +2.16(+2.86%) |
Nov 21, 2007 | 77.71 | 77.71 | 74.70 | 75.45 | 1,297,500 | -2.38(-3.06%) |
Nov 20, 2007 | 77.75 | 79.57 | 76.25 | 77.83 | 1,694,793 | +1.60(+2.10%) |
Nov 19, 2007 | 78.32 | 78.32 | 75.34 | 76.23 | 1,492,430 | -1.67(-2.14%) |
Nov 16, 2007 | 79.75 | 79.75 | 76.16 | 77.90 | 1,699,900 | -0.42(-0.54%) |
Nov 15, 2007 | 81.40 | 81.88 | 76.95 | 78.32 | 2,059,500 | -3.62(-4.42%) |
Nov 14, 2007 | 82.00 | 83.07 | 80.70 | 81.94 | 1,495,500 | +0.63(+0.77%) |
Nov 13, 2007 | 78.96 | 81.31 | 77.20 | 81.31 | 1,996,470 | +4.13(+5.35%) |
Nov 12, 2007 | 83.34 | 83.34 | 76.98 | 77.18 | 2,106,730 | -6.14(-7.37%) |
Nov 09, 2007 | 87.02 | 87.02 | 83.00 | 83.32 | 1,403,346 | -3.88(-4.45%) |
Nov 08, 2007 | 85.30 | 87.67 | 85.01 | 87.20 | 1,693,702 | +1.38(+1.61%) |
Nov 07, 2007 | 88.05 | 88.70 | 85.58 | 85.82 | 1,744,844 | -2.53(-2.86%) |
Nov 06, 2007 | 88.00 | 88.54 | 86.77 | 88.35 | 2,390,003 | +4.37(+5.20%) |
Nov 05, 2007 | 81.39 | 84.36 | 81.39 | 83.98 | 1,646,483 | +0.18(+0.21%) |
Nov 02, 2007 | 85.36 | 85.36 | 82.26 | 83.80 | 1,857,100 | -0.63(-0.75%) |
Nov 01, 2007 | 86.00 | 86.47 | 83.56 | 84.43 | 1,799,900 | -2.72(-3.12%) |
Oct 31, 2007 | 86.70 | 87.92 | 85.18 | 87.15 | 1,296,800 | +0.41(+0.47%) |
Oct 30, 2007 | 87.77 | 89.64 | 86.35 | 86.74 | 1,219,900 | -1.32(-1.50%) |
Oct 29, 2007 | 86.04 | 89.29 | 86.04 | 88.06 | 1,483,200 | +1.89(+2.19%) |
Oct 26, 2007 | 84.09 | 86.61 | 83.88 | 86.17 | 1,336,100 | +2.56(+3.06%) |
Oct 25, 2007 | 83.90 | 84.38 | 82.00 | 83.61 | 14,194,600 | +0.23(+0.28%) |
Oct 24, 2007 | 84.51 | 84.95 | 82.04 | 83.38 | 2,116,500 | +1.69(+2.07%) |
Oct 23, 2007 | 80.20 | 81.87 | 78.90 | 81.69 | 1,001,700 | +2.14(+2.69%) |
Oct 22, 2007 | 80.54 | 81.16 | 77.20 | 79.55 | 1,717,300 | -2.45(-2.99%) |
Oct 19, 2007 | 86.47 | 87.00 | 81.78 | 82.00 | 1,205,000 | -5.15(-5.91%) |
Oct 18, 2007 | 84.63 | 87.67 | 83.88 | 87.15 | 967,900 | +2.26(+2.66%) |
Oct 17, 2007 | 85.36 | 85.95 | 83.64 | 84.89 | 781,100 | +0.35(+0.41%) |
Oct 16, 2007 | 85.54 | 86.40 | 83.50 | 84.54 | 811,500 | -1.34(-1.56%) |
Oct 15, 2007 | 85.40 | 86.97 | 83.58 | 85.88 | 773,500 | +0.67(+0.79%) |
Oct 12, 2007 | 83.30 | 85.50 | 83.07 | 85.21 | 800,200 | +1.85(+2.22%) |
Oct 11, 2007 | 86.00 | 86.87 | 82.04 | 83.36 | 996,800 | -1.70(-2.00%) |
Oct 10, 2007 | 85.00 | 86.55 | 84.54 | 85.06 | 913,800 | +0.48(+0.57%) |
Oct 09, 2007 | 83.98 | 84.64 | 82.41 | 84.58 | 1,223,700 | +2.20(+2.67%) |
Oct 08, 2007 | 82.25 | 85.20 | 81.95 | 82.38 | 948,400 | -0.20(-0.24%) |
Oct 05, 2007 | 79.82 | 82.94 | 79.76 | 82.58 | 1,119,800 | +3.63(+4.60%) |
Oct 04, 2007 | 79.25 | 79.25 | 78.25 | 78.95 | 941,400 | +0.31(+0.39%) |
Oct 03, 2007 | 79.85 | 80.31 | 78.46 | 78.64 | 948,200 | -1.64(-2.04%) |
Oct 02, 2007 | 79.23 | 81.43 | 79.00 | 80.28 | 1,050,800 | +1.23(+1.56%) |
Oct 01, 2007 | 75.58 | 79.64 | 75.03 | 79.05 | 845,500 | +3.47(+4.59%) |
Sep 28, 2007 | 77.33 | 77.33 | 75.38 | 75.58 | 777,300 | -1.20(-1.56%) |
Sep 27, 2007 | 76.76 | 76.80 | 75.37 | 76.78 | 792,400 | +0.44(+0.58%) |
Sep 26, 2007 | 75.52 | 76.62 | 74.75 | 76.34 | 845,200 | +1.34(+1.79%) |
Sep 25, 2007 | 76.50 | 76.76 | 74.88 | 75.00 | 977,100 | -2.10(-2.72%) |
Sep 24, 2007 | 77.36 | 78.17 | 76.35 | 77.10 | 812,500 | -0.06(-0.08%) |
Sep 21, 2007 | 76.15 | 78.29 | 76.14 | 77.16 | 1,200,900 | +1.66(+2.20%) |
Sep 20, 2007 | 76.00 | 76.75 | 75.34 | 75.50 | 856,100 | -0.54(-0.71%) |
Sep 19, 2007 | 75.48 | 77.45 | 75.20 | 76.04 | 1,278,600 | +1.43(+1.92%) |
Sep 18, 2007 | 69.97 | 74.62 | 69.70 | 74.61 | 1,214,600 | +4.74(+6.78%) |
Sep 17, 2007 | 71.00 | 71.44 | 69.45 | 69.87 | 898,000 | -1.13(-1.59%) |
Sep 14, 2007 | 69.90 | 71.83 | 69.88 | 71.00 | 1,045,400 | +0.18(+0.25%) |
Sep 13, 2007 | 69.85 | 71.29 | 69.50 | 70.82 | 781,400 | +1.45(+2.09%) |
Sep 12, 2007 | 67.27 | 69.67 | 67.27 | 69.37 | 820,800 | +1.65(+2.44%) |
Sep 11, 2007 | 65.53 | 67.91 | 65.74 | 67.72 | 718,100 | +2.19(+3.34%) |
Sep 10, 2007 | 66.12 | 66.98 | 64.54 | 65.53 | 943,000 | -0.53(-0.80%) |
Sep 07, 2007 | 67.00 | 67.59 | 65.52 | 66.06 | 1,086,900 | -2.40(-3.51%) |
Sep 06, 2007 | 67.53 | 68.46 | 66.62 | 68.46 | 825,100 | +0.93(+1.38%) |
Sep 05, 2007 | 67.65 | 68.36 | 66.51 | 67.53 | 1,044,100 | -0.49(-0.72%) |