Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 83.41 | 84.21 | 81.31 | 82.23 | 2,648,001 | -0.06(-0.08%) |
Nov 29, 2007 | 85.23 | 85.83 | 81.96 | 82.29 | 2,856,254 | -3.06(-3.58%) |
Nov 28, 2007 | 83.52 | 87.28 | 82.95 | 85.35 | 3,473,482 | +0.75(+0.89%) |
Nov 27, 2007 | 84.73 | 85.39 | 83.08 | 84.60 | 4,698,775 | +0.00(+0.00%) |
Nov 26, 2007 | 88.30 | 88.35 | 84.22 | 84.60 | 2,709,768 | -2.88(-3.30%) |
Nov 23, 2007 | 88.03 | 88.10 | 85.73 | 87.48 | 1,356,551 | -0.16(-0.18%) |
Nov 21, 2007 | 84.86 | 89.35 | 84.15 | 87.64 | 3,714,568 | +2.03(+2.38%) |
Nov 20, 2007 | 83.64 | 87.45 | 82.81 | 85.61 | 6,412,251 | +4.65(+5.74%) |
Nov 19, 2007 | 84.21 | 84.98 | 80.83 | 80.96 | 3,452,865 | -6.17(-7.08%) |
Nov 16, 2007 | 85.32 | 88.07 | 85.01 | 87.13 | 2,609,370 | +2.69(+3.18%) |
Nov 15, 2007 | 84.31 | 86.94 | 82.73 | 84.44 | 3,146,603 | -0.27(-0.31%) |
Nov 14, 2007 | 89.85 | 90.53 | 84.21 | 84.70 | 3,292,254 | -4.51(-5.05%) |
Nov 13, 2007 | 84.66 | 89.58 | 84.55 | 89.21 | 2,774,218 | +5.29(+6.31%) |
Nov 12, 2007 | 87.91 | 89.28 | 82.96 | 83.92 | 3,047,979 | -4.42(-5.01%) |
Nov 09, 2007 | 86.73 | 90.73 | 84.77 | 88.34 | 3,463,801 | +0.21(+0.24%) |
Nov 08, 2007 | 90.56 | 90.56 | 85.39 | 88.14 | 3,540,164 | -1.54(-1.71%) |
Nov 07, 2007 | 90.82 | 91.52 | 89.20 | 89.67 | 2,503,596 | -2.90(-3.13%) |
Nov 06, 2007 | 95.33 | 95.91 | 90.50 | 92.57 | 3,106,302 | -1.62(-1.72%) |
Nov 05, 2007 | 94.06 | 95.75 | 92.26 | 94.19 | 3,047,669 | -2.59(-2.68%) |
Nov 02, 2007 | 95.87 | 98.07 | 92.36 | 96.78 | 5,302,421 | -3.59(-3.58%) |
Nov 01, 2007 | 103.79 | 104.54 | 100.28 | 100.37 | 4,273,913 | -4.20(-4.02%) |
Oct 31, 2007 | 101.92 | 105.42 | 100.40 | 104.57 | 7,537,234 | -4.19(-3.85%) |
Oct 30, 2007 | 110.65 | 113.62 | 106.53 | 108.76 | 5,711,248 | -3.24(-2.89%) |
Oct 29, 2007 | 108.62 | 114.10 | 107.46 | 112.00 | 4,793,286 | +5.34(+5.01%) |
Oct 26, 2007 | 103.00 | 106.80 | 102.22 | 106.66 | 2,857,814 | +5.16(+5.09%) |
Oct 25, 2007 | 102.35 | 103.90 | 99.58 | 101.49 | 2,328,675 | +0.74(+0.73%) |
Oct 24, 2007 | 102.52 | 104.53 | 98.34 | 100.75 | 3,679,922 | -1.92(-1.87%) |
Oct 23, 2007 | 101.41 | 102.67 | 100.44 | 102.67 | 2,381,748 | +2.76(+2.76%) |
Oct 22, 2007 | 95.57 | 100.72 | 95.22 | 99.91 | 2,554,145 | +2.73(+2.81%) |
Oct 19, 2007 | 101.75 | 102.05 | 96.84 | 97.19 | 3,020,972 | -4.04(-3.99%) |
Oct 18, 2007 | 101.71 | 102.14 | 99.59 | 101.22 | 2,466,174 | -1.24(-1.21%) |
Oct 17, 2007 | 103.16 | 103.83 | 99.52 | 102.46 | 2,705,001 | +1.11(+1.10%) |
Oct 16, 2007 | 99.23 | 102.51 | 98.17 | 101.34 | 3,053,964 | +1.79(+1.80%) |
Oct 15, 2007 | 102.68 | 104.29 | 97.53 | 99.56 | 3,465,763 | -2.91(-2.84%) |
Oct 12, 2007 | 102.31 | 103.47 | 99.85 | 102.46 | 2,767,282 | +0.79(+0.78%) |
Oct 11, 2007 | 103.01 | 106.11 | 99.76 | 101.67 | 5,492,783 | +0.76(+0.75%) |
Oct 10, 2007 | 98.36 | 101.76 | 97.83 | 100.92 | 3,680,908 | +2.88(+2.94%) |
Oct 09, 2007 | 99.33 | 99.34 | 97.20 | 98.03 | 2,439,776 | -0.88(-0.89%) |
Oct 08, 2007 | 98.46 | 99.24 | 96.45 | 98.91 | 2,953,191 | +1.06(+1.08%) |
Oct 05, 2007 | 98.46 | 100.38 | 96.30 | 97.86 | 3,538,971 | +0.72(+0.74%) |
Oct 04, 2007 | 95.72 | 98.58 | 93.28 | 97.14 | 5,827,684 | +0.36(+0.37%) |
Oct 03, 2007 | 100.09 | 101.70 | 96.38 | 96.78 | 12,671,248 | -10.64(-9.91%) |
Oct 02, 2007 | 107.39 | 109.72 | 105.66 | 107.42 | 3,742,605 | +1.19(+1.12%) |
Oct 01, 2007 | 103.29 | 107.26 | 101.73 | 106.23 | 4,383,452 | +4.17(+4.08%) |
Sep 28, 2007 | 104.12 | 105.03 | 100.66 | 102.06 | 10,411,327 | -6.10(-5.64%) |
Sep 27, 2007 | 101.70 | 109.34 | 101.10 | 108.17 | 9,323,713 | +6.29(+6.17%) |
Sep 26, 2007 | 100.40 | 102.28 | 98.74 | 101.88 | 3,471,390 | +1.47(+1.47%) |
Sep 25, 2007 | 100.09 | 102.49 | 98.83 | 100.40 | 4,407,789 | -0.66(-0.65%) |
Sep 24, 2007 | 93.85 | 101.79 | 93.60 | 101.06 | 5,854,774 | +8.07(+8.68%) |
Sep 21, 2007 | 94.03 | 95.29 | 92.99 | 92.99 | 3,785,219 | -0.90(-0.96%) |
Sep 20, 2007 | 93.36 | 95.52 | 92.96 | 93.89 | 3,107,437 | -1.06(-1.12%) |
Sep 19, 2007 | 97.26 | 97.81 | 94.04 | 94.95 | 3,625,863 | -1.48(-1.53%) |
Sep 18, 2007 | 92.15 | 97.56 | 91.12 | 96.43 | 3,846,555 | +4.29(+4.66%) |
Sep 17, 2007 | 90.22 | 92.63 | 89.92 | 92.13 | 2,440,591 | +1.54(+1.69%) |
Sep 14, 2007 | 90.04 | 92.92 | 89.24 | 90.60 | 3,481,827 | -0.08(-0.09%) |
Sep 13, 2007 | 89.30 | 90.91 | 88.26 | 90.68 | 3,371,496 | +1.57(+1.77%) |
Sep 12, 2007 | 84.55 | 89.53 | 84.35 | 89.11 | 4,916,555 | +3.80(+4.45%) |
Sep 11, 2007 | 80.42 | 85.42 | 80.42 | 85.31 | 3,573,210 | +5.11(+6.37%) |
Sep 10, 2007 | 81.22 | 81.56 | 77.89 | 80.20 | 2,176,184 | -0.30(-0.38%) |
Sep 07, 2007 | 81.19 | 81.56 | 79.90 | 80.50 | 1,995,524 | -2.05(-2.49%) |
Sep 06, 2007 | 82.27 | 83.50 | 81.22 | 82.56 | 1,387,639 | +0.63(+0.77%) |
Sep 05, 2007 | 82.16 | 82.20 | 80.82 | 81.92 | 1,755,466 | -0.12(-0.14%) |