Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 83.58 | 85.09 | 82.63 | 84.72 | 3,710,340 | +1.96(+2.37%) |
Nov 29, 2007 | 83.13 | 83.43 | 82.34 | 82.76 | 2,273,578 | -0.80(-0.96%) |
Nov 28, 2007 | 80.23 | 83.95 | 80.11 | 83.56 | 4,055,848 | +3.36(+4.19%) |
Nov 27, 2007 | 79.42 | 80.19 | 78.38 | 80.19 | 3,204,722 | +1.34(+1.70%) |
Nov 26, 2007 | 80.37 | 81.39 | 78.64 | 78.85 | 2,724,375 | -1.68(-2.08%) |
Nov 23, 2007 | 79.27 | 80.53 | 79.27 | 80.53 | 1,013,878 | +1.63(+2.06%) |
Nov 21, 2007 | 79.50 | 80.77 | 78.77 | 78.90 | 3,679,591 | -1.41(-1.76%) |
Nov 20, 2007 | 80.80 | 82.20 | 79.30 | 80.31 | 4,060,566 | -0.60(-0.74%) |
Nov 19, 2007 | 82.59 | 83.02 | 79.84 | 80.92 | 4,765,628 | -2.37(-2.84%) |
Nov 16, 2007 | 84.18 | 84.65 | 82.68 | 83.28 | 7,225,220 | -3.93(-4.51%) |
Nov 15, 2007 | 86.60 | 88.32 | 86.53 | 87.21 | 2,168,411 | +0.18(+0.21%) |
Nov 14, 2007 | 88.07 | 88.48 | 86.72 | 87.03 | 1,899,227 | -0.68(-0.77%) |
Nov 13, 2007 | 86.48 | 87.80 | 85.93 | 87.71 | 2,349,304 | +2.13(+2.48%) |
Nov 12, 2007 | 86.39 | 87.21 | 85.18 | 85.59 | 2,642,735 | -0.22(-0.26%) |
Nov 09, 2007 | 87.34 | 88.06 | 85.80 | 85.81 | 2,947,630 | -2.32(-2.64%) |
Nov 08, 2007 | 86.90 | 88.63 | 85.66 | 88.14 | 3,459,550 | +1.55(+1.79%) |
Nov 07, 2007 | 88.11 | 88.67 | 86.49 | 86.59 | 2,084,029 | -2.74(-3.07%) |
Nov 06, 2007 | 88.32 | 89.43 | 88.23 | 89.33 | 1,368,563 | +1.07(+1.21%) |
Nov 05, 2007 | 87.28 | 89.11 | 87.14 | 88.26 | 1,747,729 | +0.14(+0.16%) |
Nov 02, 2007 | 87.33 | 89.48 | 86.45 | 88.13 | 2,740,128 | +1.05(+1.21%) |
Nov 01, 2007 | 88.32 | 88.62 | 86.95 | 87.08 | 2,273,696 | -1.83(-2.06%) |
Oct 31, 2007 | 89.22 | 89.69 | 88.14 | 88.91 | 2,533,935 | +0.09(+0.11%) |
Oct 30, 2007 | 88.62 | 89.36 | 88.36 | 88.82 | 1,413,476 | -0.14(-0.15%) |
Oct 29, 2007 | 89.91 | 90.34 | 88.52 | 88.95 | 1,394,643 | -0.47(-0.53%) |
Oct 26, 2007 | 89.93 | 89.94 | 88.34 | 89.43 | 1,960,339 | +0.55(+0.62%) |
Oct 25, 2007 | 89.92 | 89.92 | 87.66 | 88.88 | 3,504,019 | -0.77(-0.86%) |
Oct 24, 2007 | 89.06 | 90.15 | 88.14 | 89.65 | 2,701,074 | -0.02(-0.02%) |
Oct 23, 2007 | 89.26 | 89.76 | 88.78 | 89.67 | 1,903,154 | +1.02(+1.15%) |
Oct 22, 2007 | 87.67 | 89.16 | 87.67 | 88.64 | 3,839,782 | -0.25(-0.28%) |
Oct 19, 2007 | 90.23 | 90.39 | 88.78 | 88.89 | 3,027,914 | -1.71(-1.89%) |
Oct 18, 2007 | 90.03 | 90.73 | 89.62 | 90.60 | 1,475,775 | +0.38(+0.42%) |
Oct 17, 2007 | 91.20 | 91.47 | 88.96 | 90.23 | 2,177,225 | -0.02(-0.02%) |
Oct 16, 2007 | 90.45 | 91.67 | 90.05 | 90.24 | 2,028,450 | -0.77(-0.84%) |
Oct 15, 2007 | 92.41 | 92.52 | 90.48 | 91.01 | 2,231,039 | -1.49(-1.61%) |
Oct 12, 2007 | 91.53 | 92.85 | 91.37 | 92.50 | 1,682,418 | +0.96(+1.05%) |
Oct 11, 2007 | 92.35 | 93.04 | 90.64 | 91.53 | 2,316,469 | -0.77(-0.84%) |
Oct 10, 2007 | 92.15 | 92.66 | 91.81 | 92.31 | 1,826,907 | +0.15(+0.17%) |
Oct 09, 2007 | 91.43 | 92.66 | 91.43 | 92.15 | 2,466,638 | +0.87(+0.95%) |
Oct 08, 2007 | 91.46 | 91.60 | 90.34 | 91.28 | 1,182,759 | +0.03(+0.04%) |
Oct 05, 2007 | 90.69 | 91.63 | 89.79 | 91.25 | 2,700,377 | +1.13(+1.25%) |
Oct 04, 2007 | 90.77 | 90.87 | 89.75 | 90.12 | 1,440,557 | -0.46(-0.51%) |
Oct 03, 2007 | 91.37 | 91.53 | 89.98 | 90.59 | 2,024,033 | -1.04(-1.14%) |
Oct 02, 2007 | 91.20 | 92.04 | 90.48 | 91.63 | 2,135,033 | +0.26(+0.28%) |
Oct 01, 2007 | 90.33 | 91.61 | 89.91 | 91.37 | 1,892,809 | +1.25(+1.38%) |
Sep 28, 2007 | 90.10 | 90.29 | 89.52 | 90.12 | 2,140,496 | +0.09(+0.11%) |
Sep 27, 2007 | 90.34 | 90.44 | 89.82 | 90.03 | 2,053,323 | -0.08(-0.09%) |
Sep 26, 2007 | 90.23 | 90.35 | 89.36 | 90.11 | 2,422,587 | +0.12(+0.13%) |
Sep 25, 2007 | 88.00 | 90.23 | 88.00 | 89.99 | 2,927,491 | +1.49(+1.68%) |
Sep 24, 2007 | 89.57 | 90.04 | 87.80 | 88.50 | 4,018,225 | -1.07(-1.19%) |
Sep 21, 2007 | 90.11 | 90.85 | 89.00 | 89.56 | 4,149,420 | -0.30(-0.34%) |
Sep 20, 2007 | 90.94 | 91.41 | 89.13 | 89.86 | 8,416,232 | -2.63(-2.85%) |
Sep 19, 2007 | 94.02 | 94.53 | 91.90 | 92.50 | 5,057,178 | -1.27(-1.36%) |
Sep 18, 2007 | 93.48 | 93.85 | 91.63 | 93.77 | 3,377,767 | +0.76(+0.81%) |
Sep 17, 2007 | 93.22 | 93.61 | 92.78 | 93.01 | 1,455,667 | -0.92(-0.98%) |
Sep 14, 2007 | 92.95 | 94.20 | 92.90 | 93.93 | 1,170,089 | +0.22(+0.24%) |
Sep 13, 2007 | 93.34 | 94.43 | 93.00 | 93.71 | 1,297,594 | +0.94(+1.01%) |
Sep 12, 2007 | 92.84 | 93.71 | 92.28 | 92.77 | 1,433,235 | -0.69(-0.74%) |
Sep 11, 2007 | 92.91 | 94.08 | 92.71 | 93.46 | 1,217,279 | +0.54(+0.58%) |
Sep 10, 2007 | 93.22 | 93.54 | 91.83 | 92.92 | 1,777,509 | -0.18(-0.19%) |
Sep 07, 2007 | 93.65 | 94.03 | 92.75 | 93.10 | 1,789,713 | -1.69(-1.78%) |
Sep 06, 2007 | 94.29 | 94.90 | 93.37 | 94.79 | 1,066,645 | +0.22(+0.23%) |
Sep 05, 2007 | 94.55 | 95.02 | 93.68 | 94.57 | 1,514,363 | -0.80(-0.84%) |