Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 83.00 | 83.95 | 81.90 | 82.06 | 153,634 | -0.94(-1.13%) |
Nov 29, 2007 | 82.99 | 83.50 | 82.60 | 83.00 | 50,977 | +0.01(+0.01%) |
Nov 28, 2007 | 82.99 | 83.75 | 81.85 | 82.99 | 63,510 | +0.04(+0.05%) |
Nov 27, 2007 | 82.95 | 83.30 | 81.85 | 82.95 | 59,184 | +0.85(+1.04%) |
Nov 26, 2007 | 82.10 | 84.35 | 82.00 | 82.10 | 422,621 | -1.90(-2.26%) |
Nov 23, 2007 | 82.50 | 84.17 | 83.60 | 84.00 | 15,745 | +1.50(+1.82%) |
Nov 21, 2007 | 81.13 | 82.50 | 80.35 | 82.50 | 50,361 | +1.37(+1.69%) |
Nov 20, 2007 | 81.13 | 81.62 | 80.40 | 81.13 | 116,002 | +2.98(+3.81%) |
Nov 19, 2007 | 78.15 | 78.95 | 77.77 | 78.15 | 266,020 | -1.15(-1.45%) |
Nov 16, 2007 | 79.30 | 79.85 | 78.85 | 79.30 | 23,431 | +0.60(+0.76%) |
Nov 15, 2007 | 78.70 | 80.25 | 78.70 | 78.70 | 36,856 | -2.30(-2.84%) |
Nov 14, 2007 | 80.74 | 81.75 | 80.85 | 81.00 | 110,075 | +0.26(+0.32%) |
Nov 13, 2007 | 78.61 | 80.75 | 79.20 | 80.74 | 113,291 | +2.13(+2.71%) |
Nov 12, 2007 | 78.61 | 79.90 | 78.60 | 78.61 | 185,616 | -2.84(-3.49%) |
Nov 09, 2007 | 81.45 | 82.20 | 81.10 | 81.45 | 268,010 | -0.80(-0.97%) |
Nov 08, 2007 | 82.25 | 82.30 | 80.55 | 82.25 | 116,239 | -0.75(-0.90%) |
Nov 07, 2007 | 83.00 | 83.70 | 82.40 | 83.00 | 141,251 | -0.30(-0.36%) |
Nov 06, 2007 | 83.30 | 83.30 | 82.15 | 83.30 | 389,032 | +0.55(+0.66%) |
Nov 05, 2007 | 82.60 | 83.22 | 82.15 | 82.75 | 186,373 | +0.15(+0.18%) |
Nov 02, 2007 | 82.60 | 82.75 | 80.34 | 82.60 | 235,983 | +2.26(+2.81%) |
Nov 01, 2007 | 80.34 | 81.75 | 79.85 | 80.34 | 114,227 | -2.06(-2.50%) |
Oct 31, 2007 | 82.27 | 83.90 | 82.02 | 82.40 | 107,423 | +0.13(+0.16%) |
Oct 30, 2007 | 83.26 | 82.72 | 82.10 | 82.27 | 103,435 | -0.99(-1.19%) |
Oct 29, 2007 | 84.00 | 84.00 | 82.90 | 83.26 | 103,741 | -0.74(-0.88%) |
Oct 26, 2007 | 84.00 | 84.21 | 83.55 | 84.00 | 21,513 | +0.15(+0.18%) |
Oct 25, 2007 | 83.85 | 83.85 | 83.10 | 83.85 | 258,561 | -0.40(-0.47%) |
Oct 24, 2007 | 84.56 | 84.51 | 83.25 | 84.25 | 112,538 | -0.31(-0.37%) |
Oct 23, 2007 | 84.56 | 84.85 | 83.85 | 84.56 | 101,919 | -0.72(-0.84%) |
Oct 19, 2007 | 85.28 | 86.15 | 85.28 | 85.28 | 248,917 | -0.82(-0.95%) |
Oct 18, 2007 | 86.10 | 86.25 | 85.13 | 86.10 | 157,539 | +2.67(+3.20%) |
Oct 17, 2007 | 83.43 | 83.75 | 82.86 | 83.43 | 65,937 | +0.68(+0.82%) |
Oct 16, 2007 | 82.75 | 83.00 | 82.20 | 82.75 | 45,843 | +0.80(+0.98%) |
Oct 15, 2007 | 81.95 | 83.55 | 81.85 | 81.95 | 97,448 | +0.50(+0.61%) |
Oct 12, 2007 | 81.45 | 81.82 | 80.95 | 81.45 | 277,414 | +1.22(+1.52%) |
Oct 11, 2007 | 80.23 | 80.90 | 79.70 | 80.23 | 64,895 | +1.88(+2.40%) |
Oct 10, 2007 | 78.35 | 78.95 | 78.17 | 78.35 | 350,279 | +0.10(+0.13%) |
Oct 09, 2007 | 78.25 | 78.45 | 77.65 | 78.25 | 69,185 | +0.15(+0.19%) |
Oct 08, 2007 | 77.80 | 78.55 | 77.75 | 78.10 | 66,027 | +0.30(+0.39%) |
Oct 05, 2007 | 77.80 | 78.25 | 77.45 | 77.80 | 127,257 | +0.00(+0.00%) |
Oct 04, 2007 | 78.01 | 78.15 | 77.45 | 77.80 | 81,737 | -0.21(-0.27%) |
Oct 03, 2007 | 78.01 | 78.60 | 78.00 | 78.01 | 175,761 | -0.70(-0.89%) |
Oct 02, 2007 | 78.71 | 78.98 | 78.33 | 78.71 | 314,291 | -1.61(-2.00%) |
Oct 01, 2007 | 79.35 | 80.66 | 79.80 | 80.32 | 659,350 | +0.97(+1.22%) |
Sep 28, 2007 | 79.35 | 79.74 | 78.00 | 79.35 | 1,012,882 | +0.15(+0.19%) |
Sep 27, 2007 | 79.20 | 80.26 | 78.45 | 79.20 | 774,651 | -0.24(-0.30%) |
Sep 26, 2007 | 79.44 | 79.65 | 79.14 | 79.44 | 134,100 | +0.25(+0.32%) |
Sep 25, 2007 | 79.00 | 79.69 | 78.95 | 79.19 | 226,300 | -0.20(-0.25%) |
Sep 24, 2007 | 79.24 | 79.76 | 78.95 | 79.39 | 245,000 | +0.67(+0.85%) |
Sep 21, 2007 | 80.60 | 81.02 | 78.53 | 78.72 | 833,600 | -2.43(-2.99%) |
Sep 20, 2007 | 81.77 | 82.13 | 81.14 | 81.15 | 174,200 | -0.20(-0.25%) |
Sep 19, 2007 | 81.45 | 81.88 | 81.24 | 81.35 | 163,000 | +0.12(+0.15%) |
Sep 18, 2007 | 78.97 | 81.35 | 78.88 | 81.23 | 328,200 | +2.86(+3.65%) |
Sep 17, 2007 | 79.28 | 79.61 | 78.09 | 78.37 | 194,500 | +0.48(+0.62%) |
Sep 14, 2007 | 77.51 | 78.33 | 77.37 | 77.89 | 197,900 | +0.63(+0.82%) |
Sep 13, 2007 | 76.90 | 77.59 | 76.64 | 77.26 | 336,300 | +0.71(+0.93%) |
Sep 12, 2007 | 76.19 | 77.15 | 76.15 | 76.55 | 417,700 | +0.10(+0.13%) |
Sep 11, 2007 | 76.00 | 76.96 | 75.86 | 76.45 | 397,800 | +1.01(+1.34%) |
Sep 10, 2007 | 75.86 | 76.07 | 75.15 | 75.44 | 523,400 | -0.33(-0.44%) |
Sep 07, 2007 | 76.33 | 76.75 | 75.29 | 75.77 | 386,900 | -1.82(-2.35%) |
Sep 06, 2007 | 77.60 | 77.94 | 77.01 | 77.59 | 397,800 | -0.55(-0.70%) |
Sep 05, 2007 | 78.59 | 78.74 | 77.93 | 78.14 | 338,500 | -1.67(-2.09%) |