Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 73.60 | 74.00 | 70.00 | 72.80 | 14,096 | -0.30(-0.41%) |
Nov 29, 2007 | 68.60 | 73.20 | 68.00 | 73.10 | 19,964 | +4.80(+7.03%) |
Nov 28, 2007 | 63.40 | 69.60 | 63.40 | 68.30 | 24,115 | +4.70(+7.39%) |
Nov 27, 2007 | 64.00 | 64.60 | 61.50 | 63.60 | 13,583 | -0.20(-0.31%) |
Nov 26, 2007 | 63.40 | 64.80 | 62.80 | 63.80 | 22,452 | +1.00(+1.59%) |
Nov 23, 2007 | 60.60 | 64.40 | 60.00 | 62.80 | 9,983 | +2.20(+3.63%) |
Nov 21, 2007 | 60.60 | 64.00 | 58.00 | 60.60 | 24,376 | +0.60(+1.00%) |
Nov 20, 2007 | 63.60 | 64.20 | 59.40 | 60.00 | 30,087 | -3.00(-4.76%) |
Nov 19, 2007 | 66.60 | 67.20 | 63.00 | 63.00 | 15,964 | -4.60(-6.80%) |
Nov 16, 2007 | 64.40 | 67.60 | 63.20 | 67.60 | 25,574 | +2.80(+4.32%) |
Nov 15, 2007 | 66.00 | 66.80 | 63.00 | 64.80 | 24,414 | -2.20(-3.28%) |
Nov 14, 2007 | 69.60 | 73.40 | 66.80 | 67.00 | 24,271 | -2.60(-3.74%) |
Nov 13, 2007 | 71.00 | 72.50 | 68.80 | 69.60 | 26,899 | -0.20(-0.29%) |
Nov 12, 2007 | 71.00 | 71.80 | 68.20 | 69.80 | 25,341 | -2.20(-3.06%) |
Nov 09, 2007 | 70.00 | 74.00 | 67.00 | 72.00 | 24,751 | +1.40(+1.98%) |
Nov 08, 2007 | 74.60 | 74.60 | 70.20 | 70.60 | 24,523 | -2.40(-3.29%) |
Nov 07, 2007 | 76.40 | 76.40 | 73.00 | 73.00 | 17,413 | -3.60(-4.70%) |
Nov 06, 2007 | 78.40 | 78.40 | 74.60 | 76.60 | 15,706 | -1.00(-1.29%) |
Nov 05, 2007 | 75.20 | 77.80 | 73.20 | 77.60 | 20,672 | +2.20(+2.92%) |
Nov 02, 2007 | 80.20 | 80.40 | 75.20 | 75.40 | 37,830 | -3.80(-4.80%) |
Nov 01, 2007 | 82.60 | 83.20 | 79.20 | 79.20 | 35,206 | -4.80(-5.71%) |
Oct 31, 2007 | 76.00 | 84.00 | 73.40 | 84.00 | 72,299 | +13.60(+19.32%) |
Oct 30, 2007 | 76.60 | 77.40 | 69.80 | 70.40 | 21,503 | -7.00(-9.04%) |
Oct 29, 2007 | 77.00 | 79.00 | 75.22 | 77.40 | 15,310 | +0.40(+0.52%) |
Oct 26, 2007 | 78.20 | 79.00 | 77.00 | 77.00 | 13,332 | -0.80(-1.03%) |
Oct 25, 2007 | 80.00 | 81.60 | 77.40 | 77.80 | 17,468 | -2.60(-3.23%) |
Oct 24, 2007 | 78.80 | 81.20 | 78.40 | 80.40 | 22,136 | +0.60(+0.75%) |
Oct 23, 2007 | 80.00 | 80.40 | 78.20 | 79.80 | 7,720 | +0.40(+0.50%) |
Oct 22, 2007 | 79.00 | 81.80 | 78.20 | 79.40 | 11,555 | -1.00(-1.24%) |
Oct 19, 2007 | 82.20 | 82.40 | 80.00 | 80.40 | 15,216 | -1.20(-1.47%) |
Oct 18, 2007 | 80.80 | 82.40 | 80.02 | 81.60 | 13,201 | +0.60(+0.74%) |
Oct 17, 2007 | 79.00 | 82.80 | 77.80 | 81.00 | 25,367 | +1.92(+2.43%) |
Oct 16, 2007 | 81.60 | 83.00 | 78.60 | 79.08 | 15,651 | -2.52(-3.09%) |
Oct 15, 2007 | 82.60 | 84.00 | 81.00 | 81.60 | 15,585 | -0.20(-0.24%) |
Oct 12, 2007 | 80.00 | 83.80 | 79.60 | 81.80 | 27,518 | +1.40(+1.74%) |
Oct 11, 2007 | 76.40 | 81.60 | 76.40 | 80.40 | 35,320 | +3.80(+4.96%) |
Oct 10, 2007 | 76.00 | 77.80 | 75.20 | 76.60 | 11,074 | +0.60(+0.79%) |
Oct 09, 2007 | 78.00 | 79.00 | 75.20 | 76.00 | 18,050 | -1.60(-2.06%) |
Oct 08, 2007 | 77.00 | 79.40 | 77.00 | 77.60 | 17,805 | +0.20(+0.26%) |
Oct 05, 2007 | 76.00 | 77.80 | 76.00 | 77.40 | 18,482 | +1.40(+1.84%) |
Oct 04, 2007 | 75.00 | 77.00 | 74.60 | 76.00 | 17,930 | +1.00(+1.33%) |
Oct 03, 2007 | 74.20 | 75.00 | 74.00 | 75.00 | 8,821 | +1.00(+1.35%) |
Oct 02, 2007 | 72.40 | 74.80 | 72.40 | 74.00 | 13,762 | +1.00(+1.37%) |
Oct 01, 2007 | 71.40 | 73.80 | 70.60 | 73.00 | 12,222 | +1.20(+1.67%) |
Sep 28, 2007 | 72.00 | 72.60 | 70.20 | 71.80 | 11,348 | -0.80(-1.10%) |
Sep 27, 2007 | 70.20 | 73.00 | 68.00 | 72.60 | 15,508 | +2.00(+2.83%) |
Sep 26, 2007 | 70.60 | 71.00 | 69.80 | 70.60 | 9,187 | -0.40(-0.56%) |
Sep 25, 2007 | 70.00 | 71.40 | 68.80 | 71.00 | 14,453 | +0.40(+0.57%) |
Sep 24, 2007 | 75.00 | 75.00 | 70.00 | 70.60 | 28,451 | -3.80(-5.11%) |
Sep 21, 2007 | 74.60 | 75.40 | 73.00 | 74.40 | 10,118 | +0.20(+0.27%) |
Sep 20, 2007 | 73.80 | 76.00 | 73.60 | 74.20 | 16,352 | +0.60(+0.82%) |
Sep 19, 2007 | 73.40 | 75.20 | 73.40 | 73.60 | 7,970 | +0.00(+0.00%) |
Sep 18, 2007 | 73.00 | 74.80 | 72.80 | 73.60 | 11,201 | +0.80(+1.10%) |
Sep 17, 2007 | 74.40 | 74.40 | 72.60 | 72.80 | 10,874 | -1.60(-2.15%) |
Sep 14, 2007 | 73.20 | 74.40 | 72.60 | 74.40 | 12,797 | +1.80(+2.48%) |
Sep 13, 2007 | 74.20 | 75.20 | 72.60 | 72.60 | 29,384 | -0.60(-0.82%) |
Sep 12, 2007 | 70.20 | 74.80 | 69.40 | 73.20 | 52,315 | +5.04(+7.39%) |
Sep 11, 2007 | 67.60 | 69.00 | 67.00 | 68.16 | 12,510 | +0.96(+1.43%) |
Sep 10, 2007 | 68.60 | 69.00 | 66.90 | 67.20 | 11,391 | -1.40(-2.04%) |
Sep 07, 2007 | 68.00 | 68.60 | 67.00 | 68.60 | 18,016 | -0.60(-0.87%) |
Sep 06, 2007 | 68.60 | 71.20 | 68.40 | 69.20 | 17,053 | +1.00(+1.47%) |
Sep 05, 2007 | 66.80 | 70.80 | 65.20 | 68.20 | 40,366 | +1.00(+1.49%) |