Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 97.50 | 97.95 | 90.15 | 92.05 | 45,989 | +2.20(+2.45%) |
Nov 29, 2007 | 87.15 | 97.20 | 87.05 | 89.85 | 64,628 | -4.30(-4.57%) |
Nov 28, 2007 | 80.00 | 95.95 | 80.00 | 94.15 | 107,094 | +15.60(+19.86%) |
Nov 27, 2007 | 81.85 | 84.51 | 77.65 | 78.55 | 29,800 | -3.30(-4.03%) |
Nov 26, 2007 | 81.50 | 88.50 | 80.35 | 81.85 | 39,382 | +0.70(+0.86%) |
Nov 23, 2007 | 80.30 | 84.40 | 78.30 | 81.15 | 27,900 | +1.95(+2.46%) |
Nov 21, 2007 | 82.80 | 84.15 | 78.70 | 79.20 | 42,888 | -7.65(-8.81%) |
Nov 20, 2007 | 85.60 | 93.25 | 85.15 | 86.85 | 36,302 | +1.35(+1.58%) |
Nov 19, 2007 | 90.80 | 93.85 | 84.10 | 85.50 | 29,597 | -7.50(-8.06%) |
Nov 16, 2007 | 97.70 | 99.45 | 90.55 | 93.00 | 20,961 | -1.25(-1.33%) |
Nov 15, 2007 | 102.90 | 102.90 | 93.50 | 94.25 | 23,276 | -6.80(-6.73%) |
Nov 14, 2007 | 107.50 | 109.71 | 100.15 | 101.05 | 31,926 | -2.50(-2.41%) |
Nov 13, 2007 | 101.00 | 109.20 | 97.05 | 103.55 | 62,878 | +4.75(+4.81%) |
Nov 12, 2007 | 106.00 | 108.65 | 96.50 | 98.80 | 29,234 | -7.25(-6.84%) |
Nov 09, 2007 | 108.25 | 113.05 | 106.05 | 106.05 | 28,621 | -7.25(-6.40%) |
Nov 08, 2007 | 127.25 | 128.45 | 108.00 | 113.30 | 40,563 | -14.05(-11.03%) |
Nov 07, 2007 | 129.95 | 142.25 | 125.50 | 127.35 | 82,560 | -3.65(-2.79%) |
Nov 06, 2007 | 123.40 | 134.85 | 117.95 | 131.00 | 76,121 | +7.35(+5.94%) |
Nov 05, 2007 | 132.20 | 135.00 | 123.65 | 123.65 | 42,543 | -11.35(-8.41%) |
Nov 02, 2007 | 138.20 | 139.45 | 129.00 | 135.00 | 51,992 | -3.30(-2.39%) |
Nov 01, 2007 | 147.95 | 147.95 | 137.00 | 138.30 | 56,868 | -9.45(-6.40%) |
Oct 31, 2007 | 155.50 | 157.95 | 145.75 | 147.75 | 79,008 | -7.95(-5.11%) |
Oct 30, 2007 | 155.55 | 162.95 | 154.40 | 155.70 | 34,275 | -0.70(-0.45%) |
Oct 29, 2007 | 167.75 | 171.05 | 155.85 | 156.40 | 67,526 | -8.05(-4.90%) |
Oct 26, 2007 | 157.70 | 174.05 | 154.95 | 164.45 | 124,061 | +9.50(+6.13%) |
Oct 25, 2007 | 161.95 | 164.40 | 151.65 | 154.95 | 56,052 | -9.90(-6.01%) |
Oct 24, 2007 | 171.85 | 172.45 | 160.55 | 164.85 | 51,783 | -11.45(-6.49%) |
Oct 23, 2007 | 176.30 | 180.00 | 170.90 | 176.30 | 43,259 | +2.70(+1.56%) |
Oct 22, 2007 | 165.50 | 175.00 | 159.10 | 173.60 | 66,860 | +3.10(+1.82%) |
Oct 19, 2007 | 179.00 | 182.45 | 170.00 | 170.50 | 63,300 | -15.75(-8.46%) |
Oct 18, 2007 | 169.05 | 188.75 | 167.25 | 186.25 | 102,096 | +7.55(+4.22%) |
Oct 17, 2007 | 188.50 | 193.00 | 174.25 | 178.70 | 85,687 | -6.30(-3.41%) |
Oct 16, 2007 | 189.00 | 193.35 | 181.00 | 185.00 | 127,164 | -9.20(-4.74%) |
Oct 15, 2007 | 202.50 | 203.75 | 186.35 | 194.20 | 84,216 | -4.55(-2.29%) |
Oct 12, 2007 | 193.75 | 206.60 | 186.35 | 198.75 | 124,081 | +3.75(+1.92%) |
Oct 11, 2007 | 222.70 | 224.95 | 186.65 | 195.00 | 293,820 | -17.50(-8.24%) |
Oct 10, 2007 | 201.25 | 225.00 | 192.75 | 212.50 | 539,930 | +29.25(+15.96%) |
Oct 09, 2007 | 185.35 | 192.00 | 178.90 | 183.25 | 249,197 | +6.50(+3.68%) |
Oct 08, 2007 | 183.80 | 198.50 | 173.00 | 176.75 | 390,770 | -22.00(-11.07%) |
Oct 05, 2007 | 241.75 | 248.75 | 191.25 | 198.75 | 713,871 | -22.55(-10.19%) |
Oct 04, 2007 | 229.35 | 251.95 | 210.25 | 221.30 | 1,278,459 | +25.05(+12.76%) |
Oct 03, 2007 | 135.00 | 244.40 | 126.25 | 196.25 | 1,751,440 | +57.00(+40.93%) |
Oct 02, 2007 | 84.75 | 139.50 | 81.35 | 139.25 | 726,178 | +59.50(+74.61%) |
Oct 01, 2007 | 69.50 | 82.25 | 69.50 | 79.75 | 153,400 | +13.25(+19.92%) |
Sep 28, 2007 | 66.55 | 68.75 | 65.00 | 66.50 | 24,445 | -0.25(-0.37%) |
Sep 27, 2007 | 71.80 | 74.10 | 65.00 | 66.75 | 40,596 | -4.60(-6.45%) |
Sep 26, 2007 | 73.55 | 76.50 | 69.00 | 71.35 | 62,857 | -1.45(-1.99%) |
Sep 25, 2007 | 72.00 | 80.00 | 65.55 | 72.80 | 215,699 | +0.80(+1.11%) |
Sep 24, 2007 | 51.55 | 72.85 | 51.15 | 72.00 | 172,829 | +21.05(+41.32%) |
Sep 21, 2007 | 51.65 | 53.75 | 50.05 | 50.95 | 10,008 | -0.65(-1.26%) |
Sep 20, 2007 | 54.00 | 54.50 | 50.75 | 51.60 | 12,003 | -1.55(-2.92%) |
Sep 19, 2007 | 54.50 | 54.50 | 53.00 | 53.15 | 6,914 | +0.00(+0.00%) |
Sep 18, 2007 | 55.10 | 56.25 | 50.80 | 53.15 | 12,165 | -0.60(-1.12%) |
Sep 17, 2007 | 52.90 | 54.25 | 52.25 | 53.75 | 4,203 | +0.85(+1.61%) |
Sep 14, 2007 | 51.60 | 53.40 | 50.75 | 52.90 | 6,610 | +1.65(+3.22%) |
Sep 13, 2007 | 54.95 | 54.95 | 50.00 | 51.25 | 7,288 | +0.60(+1.18%) |
Sep 12, 2007 | 51.50 | 52.25 | 50.65 | 50.65 | 8,310 | -0.95(-1.84%) |
Sep 11, 2007 | 55.50 | 55.75 | 51.50 | 51.60 | 9,625 | -3.20(-5.84%) |
Sep 10, 2007 | 53.75 | 56.05 | 53.70 | 54.80 | 9,681 | +0.65(+1.20%) |
Sep 07, 2007 | 56.00 | 57.85 | 53.40 | 54.15 | 12,728 | -1.95(-3.48%) |
Sep 06, 2007 | 57.85 | 59.75 | 56.10 | 56.10 | 11,152 | -1.80(-3.11%) |
Sep 05, 2007 | 51.25 | 58.65 | 51.25 | 57.90 | 37,236 | +7.05(+13.86%) |