Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 123.85 | 124.44 | 112.77 | 113.83 | 3,740,240 | -8.02(-6.58%) |
Nov 29, 2007 | 120.39 | 122.80 | 120.00 | 121.85 | 1,750,794 | +2.09(+1.75%) |
Nov 28, 2007 | 117.75 | 120.11 | 116.88 | 119.76 | 2,020,016 | +4.76(+4.14%) |
Nov 27, 2007 | 112.05 | 115.30 | 110.11 | 115.00 | 2,393,051 | +4.31(+3.89%) |
Nov 26, 2007 | 113.15 | 116.00 | 110.11 | 110.69 | 2,136,860 | -0.97(-0.87%) |
Nov 23, 2007 | 111.80 | 112.74 | 110.50 | 111.66 | 888,168 | +2.26(+2.07%) |
Nov 21, 2007 | 105.55 | 112.55 | 105.00 | 109.40 | 2,268,378 | +1.75(+1.63%) |
Nov 20, 2007 | 108.00 | 113.50 | 104.21 | 107.65 | 3,052,686 | +1.20(+1.13%) |
Nov 19, 2007 | 104.20 | 107.89 | 102.23 | 106.45 | 2,550,976 | +1.24(+1.18%) |
Nov 16, 2007 | 101.76 | 105.25 | 94.90 | 105.21 | 2,779,236 | +3.99(+3.94%) |
Nov 15, 2007 | 105.56 | 107.61 | 99.05 | 101.22 | 2,599,919 | -4.68(-4.42%) |
Nov 14, 2007 | 112.49 | 112.60 | 105.50 | 105.90 | 2,846,841 | -1.88(-1.74%) |
Nov 13, 2007 | 103.70 | 108.40 | 101.82 | 107.78 | 3,019,220 | +8.19(+8.22%) |
Nov 12, 2007 | 107.00 | 110.00 | 96.85 | 99.59 | 3,384,200 | -7.17(-6.72%) |
Nov 09, 2007 | 111.89 | 113.00 | 105.44 | 106.76 | 3,157,744 | -10.34(-8.83%) |
Nov 08, 2007 | 123.98 | 123.98 | 108.66 | 117.10 | 4,156,017 | -6.42(-5.20%) |
Nov 07, 2007 | 120.90 | 126.34 | 120.60 | 123.52 | 2,561,125 | +2.55(+2.11%) |
Nov 06, 2007 | 121.75 | 122.42 | 119.00 | 120.97 | 1,707,989 | +1.61(+1.35%) |
Nov 05, 2007 | 117.39 | 122.75 | 116.69 | 119.36 | 1,977,257 | +0.91(+0.77%) |
Nov 02, 2007 | 116.30 | 118.91 | 115.00 | 118.45 | 2,257,441 | +2.16(+1.86%) |
Nov 01, 2007 | 116.60 | 118.56 | 115.20 | 116.29 | 1,357,281 | -1.46(-1.24%) |
Oct 31, 2007 | 116.50 | 117.75 | 113.00 | 117.75 | 2,318,204 | +2.18(+1.89%) |
Oct 30, 2007 | 115.60 | 117.00 | 115.15 | 115.57 | 1,172,436 | -0.83(-0.71%) |
Oct 29, 2007 | 116.60 | 116.89 | 114.29 | 116.40 | 1,506,293 | +0.83(+0.72%) |
Oct 26, 2007 | 117.01 | 117.33 | 112.40 | 115.57 | 1,686,979 | +0.58(+0.50%) |
Oct 25, 2007 | 120.59 | 120.94 | 114.20 | 114.99 | 2,212,766 | -5.32(-4.42%) |
Oct 24, 2007 | 120.30 | 123.24 | 115.57 | 120.31 | 2,859,407 | -0.11(-0.09%) |
Oct 23, 2007 | 112.15 | 123.69 | 110.31 | 120.42 | 3,063,277 | +9.46(+8.53%) |
Oct 19, 2007 | 113.10 | 113.12 | 109.62 | 110.96 | 1,604,352 | -3.07(-2.69%) |
Oct 18, 2007 | 110.05 | 114.85 | 110.05 | 114.03 | 1,398,480 | +2.48(+2.22%) |
Oct 17, 2007 | 111.55 | 111.68 | 107.55 | 111.55 | 1,623,311 | +3.99(+3.71%) |
Oct 16, 2007 | 105.00 | 108.42 | 104.24 | 107.56 | 1,363,940 | +0.20(+0.19%) |
Oct 15, 2007 | 111.20 | 111.24 | 105.84 | 107.36 | 2,023,391 | -3.27(-2.96%) |
Oct 12, 2007 | 108.76 | 111.08 | 107.00 | 110.63 | 1,567,426 | +0.64(+0.58%) |
Oct 11, 2007 | 115.90 | 116.00 | 102.00 | 109.99 | 3,505,426 | -4.59(-4.01%) |
Oct 10, 2007 | 113.24 | 115.52 | 111.64 | 114.58 | 1,950,193 | +0.93(+0.82%) |
Oct 09, 2007 | 117.89 | 117.89 | 112.61 | 113.65 | 1,966,918 | +2.05(+1.84%) |
Oct 08, 2007 | 105.61 | 112.67 | 105.60 | 111.60 | 4,240,658 | +0.00(+0.00%) |
Oct 05, 2007 | 105.61 | 112.67 | 105.60 | 111.60 | 4,240,658 | +11.30(+11.27%) |
Oct 04, 2007 | 98.32 | 100.50 | 96.75 | 100.30 | 2,018,187 | +4.28(+4.46%) |
Oct 03, 2007 | 95.75 | 98.31 | 95.00 | 96.02 | 1,315,318 | -0.01(-0.01%) |
Oct 02, 2007 | 97.90 | 97.90 | 95.00 | 96.03 | 1,752,149 | -1.87(-1.91%) |
Oct 01, 2007 | 97.98 | 99.23 | 96.02 | 97.90 | 1,882,665 | +0.15(+0.15%) |
Sep 28, 2007 | 99.44 | 99.44 | 96.37 | 97.75 | 1,749,660 | -2.15(-2.15%) |
Sep 27, 2007 | 101.00 | 101.13 | 99.35 | 99.90 | 1,144,456 | +0.43(+0.43%) |
Sep 26, 2007 | 100.11 | 101.31 | 98.50 | 99.47 | 2,408,974 | +2.16(+2.22%) |
Sep 25, 2007 | 94.10 | 97.31 | 93.38 | 97.31 | 1,566,114 | +2.80(+2.96%) |
Sep 24, 2007 | 94.55 | 96.50 | 94.17 | 94.51 | 2,093,804 | +1.48(+1.59%) |
Sep 21, 2007 | 92.00 | 93.45 | 91.45 | 93.03 | 3,011,009 | +2.65(+2.93%) |
Sep 20, 2007 | 92.51 | 92.63 | 89.64 | 90.38 | 1,815,089 | -2.83(-3.04%) |
Sep 19, 2007 | 93.40 | 94.75 | 92.51 | 93.21 | 1,353,629 | +1.54(+1.68%) |
Sep 18, 2007 | 89.00 | 92.80 | 88.28 | 91.67 | 1,850,672 | +3.05(+3.44%) |
Sep 17, 2007 | 89.99 | 90.45 | 88.08 | 88.62 | 1,191,244 | -1.37(-1.52%) |
Sep 14, 2007 | 89.99 | 90.60 | 89.01 | 89.99 | 1,898,961 | +1.45(+1.64%) |
Sep 13, 2007 | 89.90 | 91.36 | 87.54 | 88.54 | 1,753,567 | +0.04(+0.05%) |
Sep 12, 2007 | 87.00 | 89.55 | 86.87 | 88.50 | 1,468,672 | +2.24(+2.60%) |
Sep 11, 2007 | 87.01 | 87.74 | 85.93 | 86.26 | 874,916 | -0.30(-0.35%) |
Sep 10, 2007 | 86.46 | 87.49 | 84.55 | 86.56 | 1,541,490 | +1.65(+1.94%) |
Sep 07, 2007 | 86.25 | 86.60 | 84.56 | 84.91 | 1,283,582 | -3.23(-3.66%) |
Sep 06, 2007 | 88.50 | 88.85 | 86.80 | 88.14 | 1,003,047 | +0.60(+0.69%) |
Sep 05, 2007 | 88.92 | 89.54 | 86.00 | 87.54 | 1,621,117 | -1.98(-2.21%) |