Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 78.53 | 83.70 | 78.05 | 80.44 | 986,823 | +0.30(+0.37%) |
Nov 29, 2007 | 80.45 | 80.60 | 79.47 | 80.14 | 611,200 | -0.53(-0.66%) |
Nov 28, 2007 | 80.43 | 81.19 | 79.47 | 80.67 | 1,444,685 | +1.20(+1.51%) |
Nov 27, 2007 | 78.92 | 80.29 | 78.21 | 79.47 | 944,200 | +0.69(+0.88%) |
Nov 26, 2007 | 78.32 | 80.70 | 78.20 | 78.78 | 639,900 | -0.22(-0.28%) |
Nov 23, 2007 | 78.83 | 79.72 | 78.19 | 79.00 | 262,525 | +0.81(+1.04%) |
Nov 21, 2007 | 78.69 | 79.19 | 77.46 | 78.19 | 904,700 | -1.06(-1.34%) |
Nov 20, 2007 | 76.71 | 79.69 | 76.24 | 79.25 | 1,284,600 | +2.39(+3.11%) |
Nov 19, 2007 | 77.79 | 78.46 | 76.70 | 76.86 | 1,195,100 | -1.94(-2.46%) |
Nov 16, 2007 | 79.48 | 79.60 | 78.41 | 78.80 | 926,700 | -0.54(-0.68%) |
Nov 15, 2007 | 80.66 | 80.94 | 79.01 | 79.34 | 641,815 | -1.45(-1.79%) |
Nov 14, 2007 | 81.35 | 83.27 | 80.70 | 80.79 | 832,000 | -0.37(-0.46%) |
Nov 13, 2007 | 80.29 | 81.50 | 78.95 | 81.16 | 768,900 | +1.57(+1.97%) |
Nov 12, 2007 | 80.40 | 82.55 | 79.37 | 79.59 | 767,600 | -0.54(-0.67%) |
Nov 09, 2007 | 78.00 | 81.06 | 77.50 | 80.13 | 921,400 | +1.29(+1.64%) |
Nov 08, 2007 | 78.89 | 80.02 | 77.55 | 78.84 | 894,400 | +0.62(+0.79%) |
Nov 07, 2007 | 81.02 | 81.20 | 77.88 | 78.22 | 1,598,300 | -3.51(-4.29%) |
Nov 06, 2007 | 81.82 | 82.38 | 80.78 | 81.73 | 419,600 | +0.07(+0.09%) |
Nov 05, 2007 | 83.17 | 83.17 | 80.82 | 81.66 | 648,343 | -1.76(-2.11%) |
Nov 02, 2007 | 84.08 | 84.43 | 82.90 | 83.42 | 647,100 | -0.60(-0.71%) |
Nov 01, 2007 | 84.84 | 85.43 | 84.01 | 84.02 | 579,200 | -1.32(-1.55%) |
Oct 31, 2007 | 85.23 | 86.48 | 84.69 | 85.34 | 431,800 | +0.33(+0.39%) |
Oct 30, 2007 | 84.01 | 86.05 | 84.01 | 85.01 | 268,000 | +0.50(+0.59%) |
Oct 29, 2007 | 86.11 | 86.20 | 84.22 | 84.51 | 506,700 | -1.59(-1.85%) |
Oct 26, 2007 | 84.92 | 86.66 | 84.66 | 86.10 | 573,600 | +2.08(+2.48%) |
Oct 25, 2007 | 84.90 | 85.71 | 82.90 | 84.02 | 742,100 | -0.40(-0.47%) |
Oct 24, 2007 | 86.07 | 86.33 | 83.98 | 84.42 | 1,013,400 | -1.77(-2.05%) |
Oct 23, 2007 | 84.42 | 87.44 | 84.40 | 86.19 | 1,187,200 | +2.15(+2.56%) |
Oct 22, 2007 | 81.01 | 84.97 | 80.80 | 84.04 | 1,178,500 | +2.28(+2.79%) |
Oct 19, 2007 | 79.64 | 84.64 | 79.46 | 81.76 | 2,160,800 | +1.55(+1.93%) |
Oct 18, 2007 | 80.65 | 80.98 | 78.66 | 80.21 | 941,800 | -1.42(-1.74%) |
Oct 17, 2007 | 81.69 | 82.50 | 80.74 | 81.63 | 752,000 | +0.26(+0.32%) |
Oct 16, 2007 | 81.70 | 82.65 | 80.98 | 81.37 | 526,600 | -0.11(-0.14%) |
Oct 15, 2007 | 82.34 | 82.53 | 80.99 | 81.48 | 525,600 | -0.86(-1.04%) |
Oct 12, 2007 | 82.75 | 83.08 | 81.81 | 82.34 | 388,000 | -0.04(-0.05%) |
Oct 11, 2007 | 83.12 | 83.49 | 82.13 | 82.38 | 470,300 | -0.11(-0.13%) |
Oct 10, 2007 | 82.17 | 82.82 | 81.86 | 82.49 | 304,200 | +0.06(+0.07%) |
Oct 09, 2007 | 83.50 | 83.81 | 81.82 | 82.43 | 519,600 | -1.06(-1.27%) |
Oct 08, 2007 | 84.16 | 84.45 | 83.09 | 83.49 | 243,700 | -0.94(-1.11%) |
Oct 05, 2007 | 84.34 | 84.61 | 84.00 | 84.43 | 429,300 | +0.51(+0.61%) |
Oct 04, 2007 | 84.70 | 85.17 | 83.17 | 83.92 | 374,700 | -0.64(-0.76%) |
Oct 03, 2007 | 83.67 | 85.57 | 83.67 | 84.56 | 336,700 | +0.49(+0.58%) |
Oct 02, 2007 | 84.04 | 84.76 | 83.51 | 84.07 | 402,800 | +0.13(+0.15%) |
Oct 01, 2007 | 81.53 | 84.68 | 81.53 | 83.94 | 722,500 | +2.64(+3.25%) |
Sep 28, 2007 | 81.55 | 82.61 | 81.01 | 81.30 | 491,300 | -0.49(-0.60%) |
Sep 27, 2007 | 83.07 | 83.49 | 81.06 | 81.79 | 628,100 | -0.82(-0.99%) |
Sep 26, 2007 | 82.00 | 82.86 | 81.52 | 82.61 | 549,300 | +1.09(+1.34%) |
Sep 25, 2007 | 83.00 | 83.00 | 80.32 | 81.52 | 931,600 | -2.38(-2.84%) |
Sep 24, 2007 | 84.16 | 85.24 | 83.34 | 83.90 | 647,500 | -0.26(-0.31%) |
Sep 21, 2007 | 84.57 | 84.57 | 83.36 | 84.16 | 827,200 | +0.31(+0.37%) |
Sep 20, 2007 | 86.14 | 86.36 | 83.29 | 83.85 | 751,100 | -2.64(-3.05%) |
Sep 19, 2007 | 87.76 | 89.70 | 86.42 | 86.49 | 615,500 | -1.02(-1.17%) |
Sep 18, 2007 | 84.54 | 88.67 | 83.19 | 87.51 | 1,092,300 | +3.41(+4.05%) |
Sep 17, 2007 | 83.02 | 84.89 | 82.74 | 84.10 | 297,000 | +0.54(+0.65%) |
Sep 14, 2007 | 83.02 | 83.77 | 82.95 | 83.56 | 423,600 | +0.03(+0.04%) |
Sep 13, 2007 | 83.82 | 84.87 | 82.96 | 83.53 | 278,300 | -0.05(-0.06%) |
Sep 12, 2007 | 84.05 | 85.10 | 83.32 | 83.58 | 416,400 | -0.62(-0.74%) |
Sep 11, 2007 | 84.21 | 85.09 | 83.36 | 84.20 | 252,900 | +0.20(+0.24%) |
Sep 10, 2007 | 86.00 | 86.26 | 83.87 | 84.00 | 460,000 | -1.72(-2.01%) |
Sep 07, 2007 | 84.95 | 86.02 | 84.49 | 85.72 | 447,900 | -0.88(-1.02%) |
Sep 06, 2007 | 85.50 | 87.40 | 84.14 | 86.60 | 991,900 | +1.22(+1.43%) |
Sep 05, 2007 | 86.51 | 86.60 | 84.73 | 85.38 | 445,400 | -1.53(-1.76%) |