Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 89.29 | 90.77 | 88.65 | 89.39 | 262,650 | +2.70(+3.11%) |
Nov 29, 2007 | 87.48 | 87.55 | 85.14 | 86.69 | 184,471 | -0.57(-0.65%) |
Nov 28, 2007 | 84.39 | 87.44 | 84.39 | 87.26 | 504,860 | +4.66(+5.64%) |
Nov 27, 2007 | 82.36 | 82.86 | 80.74 | 82.60 | 401,794 | +1.97(+2.45%) |
Nov 26, 2007 | 83.65 | 83.70 | 80.63 | 80.63 | 101,723 | -3.65(-4.34%) |
Nov 23, 2007 | 82.08 | 84.47 | 82.08 | 84.28 | 70,931 | +2.62(+3.21%) |
Nov 21, 2007 | 81.41 | 83.28 | 80.93 | 81.66 | 121,782 | -1.58(-1.89%) |
Nov 20, 2007 | 83.36 | 85.23 | 81.21 | 83.23 | 123,506 | -1.16(-1.38%) |
Nov 19, 2007 | 86.38 | 86.47 | 83.97 | 84.39 | 109,714 | -2.79(-3.20%) |
Nov 16, 2007 | 88.14 | 88.26 | 86.23 | 87.19 | 205,393 | -0.92(-1.04%) |
Nov 15, 2007 | 90.07 | 90.75 | 87.20 | 88.11 | 144,193 | -3.35(-3.67%) |
Nov 14, 2007 | 93.67 | 93.68 | 90.81 | 91.46 | 204,118 | -0.37(-0.40%) |
Nov 13, 2007 | 88.96 | 91.85 | 88.78 | 91.82 | 83,363 | +4.58(+5.25%) |
Nov 12, 2007 | 86.90 | 89.62 | 86.85 | 87.24 | 184,994 | +0.33(+0.38%) |
Nov 09, 2007 | 85.27 | 89.06 | 84.26 | 86.91 | 209,732 | +0.05(+0.06%) |
Nov 08, 2007 | 86.61 | 87.66 | 83.82 | 86.86 | 495,897 | +0.54(+0.62%) |
Nov 07, 2007 | 89.67 | 89.97 | 86.32 | 86.33 | 329,883 | -4.80(-5.27%) |
Nov 06, 2007 | 90.56 | 91.13 | 88.98 | 91.13 | 230,265 | +1.53(+1.71%) |
Nov 05, 2007 | 89.82 | 90.42 | 88.12 | 89.59 | 270,426 | -1.84(-2.01%) |
Nov 02, 2007 | 92.73 | 92.73 | 89.39 | 91.43 | 302,300 | -1.40(-1.51%) |
Nov 01, 2007 | 95.02 | 95.02 | 91.48 | 92.83 | 115,132 | -4.86(-4.97%) |
Oct 31, 2007 | 97.70 | 98.28 | 95.93 | 97.69 | 141,360 | +0.93(+0.97%) |
Oct 30, 2007 | 97.07 | 97.36 | 96.14 | 96.75 | 139,636 | -0.58(-0.60%) |
Oct 29, 2007 | 97.75 | 97.88 | 96.81 | 97.34 | 39,403 | +0.08(+0.08%) |
Oct 26, 2007 | 96.05 | 97.33 | 94.92 | 97.26 | 121,166 | +2.51(+2.65%) |
Oct 25, 2007 | 94.79 | 95.74 | 93.17 | 94.75 | 230,019 | -0.27(-0.28%) |
Oct 24, 2007 | 94.74 | 95.56 | 92.57 | 95.02 | 214,750 | -0.68(-0.71%) |
Oct 23, 2007 | 95.98 | 95.98 | 94.66 | 95.70 | 96,539 | +0.73(+0.77%) |
Oct 22, 2007 | 93.41 | 95.37 | 93.41 | 94.97 | 133,972 | +0.76(+0.81%) |
Oct 19, 2007 | 96.72 | 96.94 | 94.20 | 94.20 | 81,147 | -2.76(-2.85%) |
Oct 18, 2007 | 96.90 | 97.36 | 96.45 | 96.97 | 40,019 | -1.55(-1.57%) |
Oct 17, 2007 | 99.07 | 99.20 | 96.95 | 98.52 | 43,590 | -0.06(-0.06%) |
Oct 16, 2007 | 99.51 | 99.51 | 98.27 | 98.57 | 49,008 | -1.98(-1.97%) |
Oct 15, 2007 | 99.90 | 102.13 | 99.73 | 100.56 | 42,112 | -1.95(-1.90%) |
Oct 12, 2007 | 102.65 | 103.04 | 102.20 | 102.50 | 45,683 | -0.05(-0.05%) |
Oct 11, 2007 | 102.95 | 104.02 | 102.32 | 102.55 | 146,655 | -0.28(-0.27%) |
Oct 10, 2007 | 103.49 | 103.49 | 102.39 | 102.83 | 48,762 | -1.12(-1.08%) |
Oct 09, 2007 | 103.22 | 103.95 | 102.41 | 103.95 | 74,990 | +0.93(+0.90%) |
Oct 08, 2007 | 103.62 | 103.62 | 102.89 | 103.02 | 49,870 | -0.80(-0.77%) |
Oct 05, 2007 | 103.32 | 104.40 | 103.32 | 103.82 | 93,706 | +1.12(+1.09%) |
Oct 04, 2007 | 103.16 | 103.23 | 101.88 | 102.70 | 395,514 | +0.17(+0.17%) |
Oct 03, 2007 | 102.19 | 103.08 | 102.19 | 102.53 | 28,567 | +0.53(+0.52%) |
Oct 02, 2007 | 101.72 | 102.36 | 101.72 | 102.00 | 61,568 | +0.74(+0.73%) |
Oct 01, 2007 | 99.00 | 101.57 | 99.00 | 101.26 | 126,091 | +2.24(+2.26%) |
Sep 28, 2007 | 99.64 | 99.74 | 99.02 | 99.02 | 34,355 | -0.73(-0.73%) |
Sep 27, 2007 | 99.28 | 99.85 | 98.98 | 99.75 | 40,388 | +0.56(+0.56%) |
Sep 26, 2007 | 99.05 | 99.67 | 98.25 | 99.19 | 74,620 | +0.58(+0.58%) |
Sep 25, 2007 | 98.43 | 98.82 | 98.00 | 98.61 | 40,019 | -0.89(-0.90%) |
Sep 24, 2007 | 100.91 | 100.91 | 99.39 | 99.51 | 29,799 | -1.59(-1.57%) |
Sep 21, 2007 | 101.58 | 101.58 | 100.41 | 101.10 | 24,134 | +0.37(+0.36%) |
Sep 20, 2007 | 102.51 | 102.51 | 100.73 | 100.73 | 15,515 | -1.87(-1.82%) |
Sep 19, 2007 | 103.33 | 104.13 | 102.16 | 102.60 | 42,974 | +0.32(+0.31%) |
Sep 18, 2007 | 98.37 | 102.28 | 98.37 | 102.28 | 166,480 | +4.70(+4.82%) |
Sep 17, 2007 | 98.09 | 98.09 | 97.27 | 97.58 | 7,141 | -0.89(-0.90%) |
Sep 14, 2007 | 97.40 | 98.54 | 97.25 | 98.47 | 56,765 | +0.16(+0.17%) |
Sep 13, 2007 | 97.62 | 98.60 | 97.45 | 98.31 | 86,195 | +1.47(+1.52%) |
Sep 12, 2007 | 96.63 | 97.31 | 96.58 | 96.84 | 24,873 | -0.24(-0.24%) |
Sep 11, 2007 | 96.28 | 97.39 | 96.28 | 97.07 | 40,142 | +1.34(+1.40%) |
Sep 10, 2007 | 95.51 | 96.85 | 94.82 | 95.73 | 35,093 | -0.39(-0.41%) |
Sep 07, 2007 | 95.41 | 96.93 | 95.35 | 96.12 | 24,996 | -1.07(-1.10%) |
Sep 06, 2007 | 97.83 | 97.83 | 96.29 | 97.19 | 18,224 | -0.16(-0.17%) |
Sep 05, 2007 | 98.21 | 98.33 | 97.12 | 97.36 | 11,451 | -2.01(-2.02%) |