Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 79.07 | 79.33 | 77.02 | 77.55 | 407,872 | -0.34(-0.44%) |
Nov 29, 2007 | 78.58 | 79.51 | 77.44 | 77.89 | 411,832 | -0.72(-0.92%) |
Nov 28, 2007 | 76.66 | 79.00 | 75.76 | 78.61 | 388,192 | +2.96(+3.91%) |
Nov 27, 2007 | 73.75 | 76.09 | 73.75 | 75.65 | 440,310 | +1.90(+2.58%) |
Nov 26, 2007 | 74.96 | 76.67 | 73.64 | 73.75 | 262,357 | -1.08(-1.44%) |
Nov 23, 2007 | 75.00 | 75.60 | 73.67 | 74.83 | 144,509 | +0.33(+0.44%) |
Nov 21, 2007 | 74.93 | 75.19 | 73.61 | 74.50 | 335,296 | -0.50(-0.67%) |
Nov 20, 2007 | 73.00 | 76.26 | 72.78 | 75.00 | 1,215,323 | +1.83(+2.50%) |
Nov 19, 2007 | 75.19 | 75.65 | 73.00 | 73.17 | 700,568 | -2.69(-3.55%) |
Nov 16, 2007 | 76.34 | 77.03 | 74.13 | 75.86 | 878,120 | -0.40(-0.52%) |
Nov 15, 2007 | 75.28 | 77.55 | 74.62 | 76.26 | 623,789 | +0.47(+0.62%) |
Nov 14, 2007 | 77.53 | 78.38 | 74.66 | 75.79 | 800,494 | -1.66(-2.14%) |
Nov 13, 2007 | 76.97 | 78.42 | 74.00 | 77.45 | 1,064,020 | +0.55(+0.72%) |
Nov 12, 2007 | 81.02 | 81.16 | 76.41 | 76.90 | 1,179,165 | -4.00(-4.94%) |
Nov 09, 2007 | 83.00 | 83.87 | 80.63 | 80.90 | 693,140 | -3.00(-3.58%) |
Nov 08, 2007 | 85.31 | 86.86 | 80.90 | 83.90 | 649,877 | -0.83(-0.98%) |
Nov 07, 2007 | 85.81 | 86.62 | 84.50 | 84.73 | 861,116 | -1.62(-1.88%) |
Nov 06, 2007 | 83.10 | 86.96 | 80.63 | 86.35 | 899,525 | +3.25(+3.91%) |
Nov 05, 2007 | 79.15 | 83.65 | 77.25 | 83.10 | 1,690,475 | +3.03(+3.78%) |
Nov 02, 2007 | 83.25 | 86.68 | 79.40 | 80.07 | 5,044,435 | -20.98(-20.76%) |
Nov 01, 2007 | 106.73 | 106.73 | 99.00 | 101.05 | 1,889,423 | -6.44(-5.99%) |
Oct 31, 2007 | 110.52 | 111.36 | 105.95 | 107.49 | 908,300 | -1.72(-1.57%) |
Oct 30, 2007 | 109.10 | 112.92 | 107.63 | 109.21 | 834,644 | +0.29(+0.27%) |
Oct 29, 2007 | 107.10 | 109.07 | 105.21 | 108.92 | 460,107 | +2.84(+2.68%) |
Oct 26, 2007 | 104.43 | 106.99 | 103.57 | 106.08 | 273,809 | +2.34(+2.26%) |
Oct 25, 2007 | 104.56 | 104.84 | 101.12 | 103.74 | 234,186 | -0.26(-0.25%) |
Oct 24, 2007 | 103.00 | 104.75 | 102.40 | 104.00 | 341,569 | +0.62(+0.60%) |
Oct 23, 2007 | 102.32 | 103.65 | 101.59 | 103.38 | 378,790 | +2.27(+2.25%) |
Oct 22, 2007 | 98.74 | 101.65 | 97.27 | 101.11 | 792,600 | +1.51(+1.52%) |
Oct 19, 2007 | 101.53 | 102.86 | 99.36 | 99.60 | 687,732 | -1.90(-1.87%) |
Oct 18, 2007 | 102.57 | 103.15 | 100.75 | 101.50 | 348,245 | -1.28(-1.25%) |
Oct 17, 2007 | 102.73 | 103.74 | 100.94 | 102.78 | 430,550 | +1.42(+1.40%) |
Oct 16, 2007 | 99.88 | 102.59 | 99.14 | 101.36 | 1,091,429 | +1.41(+1.41%) |
Oct 15, 2007 | 101.11 | 102.13 | 99.39 | 99.95 | 431,297 | -2.25(-2.20%) |
Oct 12, 2007 | 99.85 | 102.51 | 99.06 | 102.20 | 645,794 | +3.17(+3.20%) |
Oct 11, 2007 | 103.80 | 104.34 | 98.80 | 99.03 | 652,975 | -4.54(-4.38%) |
Oct 10, 2007 | 101.05 | 103.73 | 98.17 | 103.57 | 633,885 | +2.52(+2.49%) |
Oct 09, 2007 | 98.80 | 101.81 | 98.60 | 101.05 | 560,754 | +2.48(+2.52%) |
Oct 08, 2007 | 95.42 | 99.20 | 95.13 | 98.57 | 485,187 | +3.22(+3.38%) |
Oct 05, 2007 | 94.00 | 95.93 | 93.50 | 95.35 | 278,257 | +2.12(+2.27%) |
Oct 04, 2007 | 96.14 | 96.32 | 91.93 | 93.23 | 587,981 | -2.38(-2.49%) |
Oct 03, 2007 | 93.88 | 97.07 | 92.93 | 95.61 | 483,411 | +0.97(+1.02%) |
Oct 02, 2007 | 94.62 | 96.40 | 93.46 | 94.64 | 412,798 | +0.12(+0.13%) |
Oct 01, 2007 | 92.85 | 95.89 | 92.08 | 94.52 | 477,585 | +1.45(+1.56%) |
Sep 28, 2007 | 92.90 | 93.72 | 91.88 | 93.07 | 407,146 | +0.71(+0.77%) |
Sep 27, 2007 | 96.07 | 96.08 | 91.56 | 92.36 | 1,130,908 | -3.28(-3.43%) |
Sep 26, 2007 | 94.78 | 95.77 | 93.53 | 95.64 | 1,028,395 | +1.60(+1.70%) |
Sep 25, 2007 | 91.40 | 94.21 | 91.06 | 94.04 | 249,952 | +1.51(+1.63%) |
Sep 24, 2007 | 93.41 | 94.00 | 91.45 | 92.53 | 252,152 | -0.44(-0.47%) |
Sep 21, 2007 | 92.34 | 93.46 | 91.73 | 92.97 | 455,305 | +0.76(+0.82%) |
Sep 20, 2007 | 92.65 | 92.95 | 91.32 | 92.21 | 353,978 | -0.52(-0.56%) |
Sep 19, 2007 | 91.98 | 93.38 | 91.56 | 92.73 | 693,395 | +1.25(+1.37%) |
Sep 18, 2007 | 89.29 | 91.96 | 87.70 | 91.48 | 753,945 | +2.75(+3.10%) |
Sep 17, 2007 | 88.70 | 89.41 | 87.98 | 88.73 | 341,379 | -0.28(-0.31%) |
Sep 14, 2007 | 88.08 | 89.55 | 88.08 | 89.01 | 284,502 | +0.22(+0.25%) |
Sep 13, 2007 | 87.88 | 89.95 | 87.42 | 88.79 | 381,588 | +1.51(+1.73%) |
Sep 12, 2007 | 87.45 | 88.80 | 86.97 | 87.28 | 259,269 | -0.13(-0.15%) |
Sep 11, 2007 | 87.62 | 87.78 | 85.66 | 87.41 | 460,247 | +0.50(+0.58%) |
Sep 10, 2007 | 88.56 | 88.63 | 86.23 | 86.91 | 270,824 | -0.98(-1.12%) |
Sep 07, 2007 | 86.70 | 89.32 | 86.51 | 87.89 | 544,642 | -0.18(-0.20%) |
Sep 06, 2007 | 86.85 | 89.20 | 86.67 | 88.07 | 456,611 | +1.16(+1.33%) |
Sep 05, 2007 | 86.19 | 86.94 | 85.97 | 86.91 | 324,138 | +0.34(+0.39%) |