Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 75.95 | 77.80 | 76.40 | 76.45 | 9,109 | +0.50(+0.66%) |
Nov 29, 2007 | 76.75 | 76.45 | 75.90 | 75.95 | 11,459 | -0.80(-1.04%) |
Nov 28, 2007 | 76.75 | 77.30 | 75.70 | 76.75 | 34,736 | +1.59(+2.12%) |
Nov 27, 2007 | 75.16 | 75.50 | 74.50 | 75.16 | 17,850 | +1.61(+2.19%) |
Nov 26, 2007 | 73.55 | 75.65 | 73.55 | 73.55 | 19,106 | -1.85(-2.45%) |
Nov 23, 2007 | 73.75 | 75.70 | 74.55 | 75.40 | 5,069 | +1.65(+2.24%) |
Nov 21, 2007 | 72.40 | 74.50 | 73.11 | 73.75 | 26,562 | +0.00(+0.00%) |
Nov 20, 2007 | 73.75 | 74.50 | 73.11 | 73.75 | 26,562 | +0.21(+0.29%) |
Nov 19, 2007 | 73.54 | 74.05 | 72.90 | 73.54 | 6,468 | -2.36(-3.11%) |
Nov 16, 2007 | 75.90 | 76.45 | 75.05 | 75.90 | 21,276 | +0.00(+0.00%) |
Nov 15, 2007 | 75.90 | 77.10 | 75.60 | 75.90 | 31,270 | -1.35(-1.75%) |
Nov 14, 2007 | 76.45 | 78.00 | 77.20 | 77.25 | 18,421 | +0.80(+1.05%) |
Nov 13, 2007 | 75.75 | 76.80 | 75.85 | 76.45 | 12,107 | +0.70(+0.92%) |
Nov 12, 2007 | 75.75 | 76.90 | 75.75 | 75.75 | 21,242 | -3.05(-3.87%) |
Nov 09, 2007 | 78.80 | 79.95 | 78.70 | 78.80 | 9,163 | -1.45(-1.81%) |
Nov 08, 2007 | 80.25 | 80.80 | 79.00 | 80.25 | 21,187 | +1.15(+1.45%) |
Nov 07, 2007 | 79.10 | 81.00 | 79.10 | 79.10 | 44,648 | -3.15(-3.83%) |
Nov 06, 2007 | 82.25 | 82.90 | 81.45 | 82.25 | 26,536 | +0.00(+0.00%) |
Nov 05, 2007 | 82.90 | 82.25 | 81.30 | 82.25 | 49,624 | -0.65(-0.78%) |
Nov 02, 2007 | 82.90 | 83.25 | 82.35 | 82.90 | 212,527 | +1.90(+2.35%) |
Nov 01, 2007 | 81.00 | 81.85 | 81.00 | 81.00 | 471,763 | +0.75(+0.93%) |
Oct 31, 2007 | 78.90 | 80.55 | 80.00 | 80.25 | 7,329 | +1.35(+1.71%) |
Oct 30, 2007 | 78.90 | 79.15 | 78.10 | 78.90 | 16,686 | +0.00(+0.00%) |
Oct 29, 2007 | 78.15 | 79.15 | 78.65 | 78.90 | 11,582 | +0.75(+0.96%) |
Oct 26, 2007 | 78.15 | 78.60 | 77.95 | 78.15 | 11,794 | -0.65(-0.82%) |
Oct 25, 2007 | 78.80 | 79.20 | 77.98 | 78.80 | 25,550 | -0.60(-0.76%) |
Oct 24, 2007 | 82.70 | 80.00 | 78.65 | 79.40 | 22,799 | -3.30(-3.99%) |
Oct 23, 2007 | 82.70 | 83.45 | 81.55 | 82.70 | 41,456 | -2.19(-2.58%) |
Oct 19, 2007 | 84.89 | 85.95 | 84.66 | 84.89 | 15,162 | -0.96(-1.12%) |
Oct 18, 2007 | 85.85 | 86.30 | 85.51 | 85.85 | 12,487 | +0.10(+0.12%) |
Oct 17, 2007 | 85.75 | 86.10 | 85.31 | 85.75 | 12,999 | +0.84(+0.99%) |
Oct 16, 2007 | 84.91 | 85.40 | 84.85 | 84.91 | 189,150 | -0.58(-0.68%) |
Oct 15, 2007 | 85.49 | 86.25 | 85.12 | 85.49 | 12,392 | +0.13(+0.15%) |
Oct 12, 2007 | 85.36 | 85.90 | 84.80 | 85.36 | 10,502 | +0.66(+0.78%) |
Oct 11, 2007 | 84.70 | 85.75 | 84.60 | 84.70 | 341,036 | -0.45(-0.53%) |
Oct 10, 2007 | 85.15 | 85.25 | 84.52 | 85.15 | 8,210 | +0.55(+0.65%) |
Oct 09, 2007 | 84.60 | 84.80 | 83.55 | 84.60 | 17,107 | +0.65(+0.77%) |
Oct 08, 2007 | 84.65 | 84.50 | 83.95 | 83.95 | 6,706 | -0.70(-0.83%) |
Oct 05, 2007 | 84.65 | 85.00 | 84.20 | 84.65 | 20,360 | +0.40(+0.47%) |
Oct 04, 2007 | 83.36 | 84.70 | 84.00 | 84.25 | 42,153 | +0.89(+1.07%) |
Oct 03, 2007 | 83.36 | 84.95 | 83.36 | 83.36 | 59,748 | -0.65(-0.77%) |
Oct 02, 2007 | 84.01 | 84.50 | 83.85 | 84.01 | 25,861 | -1.64(-1.91%) |
Oct 01, 2007 | 82.10 | 85.88 | 84.38 | 85.65 | 150,961 | +3.55(+4.32%) |
Sep 28, 2007 | 82.10 | 82.60 | 81.50 | 82.10 | 17,085 | -0.95(-1.14%) |
Sep 27, 2007 | 81.93 | 83.05 | 82.36 | 83.05 | 18,198 | +1.12(+1.37%) |
Sep 26, 2007 | 78.85 | 81.93 | 81.40 | 81.93 | 17,703 | +3.08(+3.91%) |
Sep 25, 2007 | 78.85 | 79.15 | 78.80 | 78.85 | 26,011 | -0.15(-0.19%) |
Sep 24, 2007 | 79.00 | 80.02 | 79.00 | 79.00 | 22,491 | -0.85(-1.06%) |
Sep 21, 2007 | 78.65 | 80.25 | 79.85 | 79.85 | 15,197 | +1.20(+1.53%) |
Sep 20, 2007 | 78.65 | 79.50 | 78.64 | 78.65 | 17,888 | -0.16(-0.20%) |
Sep 19, 2007 | 78.81 | 79.55 | 78.50 | 78.81 | 19,639 | -0.25(-0.32%) |
Sep 18, 2007 | 75.45 | 79.50 | 76.65 | 79.06 | 54,726 | +3.61(+4.78%) |
Sep 17, 2007 | 75.45 | 76.64 | 75.40 | 75.45 | 8,043 | -1.55(-2.01%) |
Sep 14, 2007 | 77.00 | 77.39 | 76.82 | 77.00 | 25,955 | -0.55(-0.71%) |
Sep 13, 2007 | 77.55 | 78.00 | 77.20 | 77.55 | 15,510 | +0.25(+0.32%) |
Sep 12, 2007 | 76.65 | 77.60 | 77.14 | 77.30 | 20,418 | +0.65(+0.85%) |
Sep 11, 2007 | 76.65 | 76.85 | 76.20 | 76.65 | 20,047 | +1.00(+1.32%) |
Sep 10, 2007 | 75.65 | 76.13 | 75.15 | 75.65 | 27,159 | -0.85(-1.11%) |
Sep 07, 2007 | 76.50 | 76.90 | 76.20 | 76.50 | 17,232 | -1.04(-1.34%) |
Sep 06, 2007 | 76.70 | 77.70 | 76.67 | 77.54 | 26,202 | +0.84(+1.10%) |
Sep 05, 2007 | 76.70 | 77.10 | 76.50 | 76.70 | 13,636 | -1.95(-2.48%) |