Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 101.98 | 104.16 | 100.00 | 100.91 | 75,439 | +0.05(+0.05%) |
Nov 29, 2007 | 102.90 | 102.90 | 99.50 | 100.86 | 54,500 | -2.44(-2.36%) |
Nov 28, 2007 | 101.44 | 104.98 | 100.00 | 103.30 | 69,000 | +3.35(+3.35%) |
Nov 27, 2007 | 97.56 | 100.75 | 95.00 | 99.95 | 52,798 | +3.14(+3.24%) |
Nov 26, 2007 | 101.79 | 102.97 | 96.58 | 96.81 | 83,727 | -5.05(-4.96%) |
Nov 23, 2007 | 101.48 | 103.10 | 100.36 | 101.86 | 21,000 | +1.38(+1.37%) |
Nov 21, 2007 | 100.90 | 102.54 | 99.99 | 100.48 | 80,650 | -1.52(-1.49%) |
Nov 20, 2007 | 101.22 | 104.98 | 99.01 | 102.00 | 194,917 | -0.77(-0.75%) |
Nov 19, 2007 | 102.21 | 104.13 | 101.13 | 102.77 | 79,400 | -1.47(-1.41%) |
Nov 16, 2007 | 100.01 | 104.96 | 100.01 | 104.24 | 62,900 | +1.40(+1.36%) |
Nov 15, 2007 | 104.00 | 104.07 | 96.54 | 102.84 | 70,500 | -1.69(-1.62%) |
Nov 14, 2007 | 107.47 | 107.47 | 103.39 | 104.53 | 94,710 | -2.04(-1.91%) |
Nov 13, 2007 | 106.74 | 107.48 | 104.03 | 106.57 | 108,400 | +0.29(+0.27%) |
Nov 12, 2007 | 106.61 | 113.02 | 105.02 | 106.28 | 192,615 | -0.23(-0.22%) |
Nov 09, 2007 | 105.00 | 108.52 | 104.08 | 106.51 | 111,000 | +0.52(+0.49%) |
Nov 08, 2007 | 107.55 | 110.00 | 105.99 | 105.99 | 153,700 | -1.58(-1.47%) |
Nov 07, 2007 | 97.05 | 115.23 | 97.05 | 107.57 | 529,065 | +13.02(+13.77%) |
Nov 06, 2007 | 94.40 | 95.00 | 91.02 | 94.55 | 69,800 | +0.55(+0.59%) |
Nov 05, 2007 | 90.86 | 95.33 | 90.86 | 94.00 | 124,224 | +1.72(+1.86%) |
Nov 02, 2007 | 91.66 | 92.89 | 90.00 | 92.28 | 89,900 | +1.60(+1.76%) |
Nov 01, 2007 | 96.58 | 97.98 | 90.68 | 90.68 | 119,201 | -5.90(-6.11%) |
Oct 31, 2007 | 95.86 | 98.00 | 93.79 | 96.58 | 120,400 | +1.22(+1.28%) |
Oct 30, 2007 | 95.02 | 95.98 | 94.59 | 95.36 | 77,400 | +0.11(+0.12%) |
Oct 29, 2007 | 95.82 | 96.22 | 94.95 | 95.25 | 88,200 | -0.26(-0.27%) |
Oct 26, 2007 | 95.62 | 96.91 | 95.32 | 95.51 | 98,800 | +0.62(+0.65%) |
Oct 25, 2007 | 94.82 | 96.43 | 94.69 | 94.89 | 110,100 | +0.54(+0.57%) |
Oct 24, 2007 | 94.54 | 95.49 | 92.16 | 94.35 | 88,300 | -0.72(-0.76%) |
Oct 23, 2007 | 95.81 | 96.72 | 93.67 | 95.07 | 66,300 | -0.17(-0.18%) |
Oct 22, 2007 | 95.32 | 97.07 | 93.90 | 95.24 | 91,200 | -2.25(-2.31%) |
Oct 19, 2007 | 97.06 | 97.67 | 95.50 | 97.49 | 138,800 | +0.44(+0.45%) |
Oct 18, 2007 | 96.44 | 97.81 | 95.44 | 97.05 | 117,600 | +0.44(+0.46%) |
Oct 17, 2007 | 97.30 | 97.55 | 95.50 | 96.61 | 119,700 | +0.37(+0.38%) |
Oct 16, 2007 | 95.39 | 96.73 | 95.39 | 96.24 | 113,600 | +0.78(+0.82%) |
Oct 15, 2007 | 95.43 | 96.68 | 94.53 | 95.46 | 119,700 | +0.38(+0.40%) |
Oct 12, 2007 | 94.74 | 96.29 | 94.58 | 95.08 | 66,500 | -0.15(-0.16%) |
Oct 11, 2007 | 97.01 | 97.53 | 94.05 | 95.23 | 86,100 | -1.95(-2.01%) |
Oct 10, 2007 | 96.91 | 97.41 | 96.45 | 97.18 | 102,200 | +0.27(+0.28%) |
Oct 09, 2007 | 105.00 | 98.19 | 96.25 | 96.91 | 150,900 | -1.22(-1.24%) |
Oct 08, 2007 | 94.96 | 98.58 | 94.96 | 98.13 | 85,200 | +2.79(+2.93%) |
Oct 05, 2007 | 94.14 | 95.77 | 93.25 | 95.34 | 91,600 | +2.34(+2.52%) |
Oct 04, 2007 | 93.93 | 95.21 | 91.20 | 93.00 | 83,500 | -0.26(-0.28%) |
Oct 03, 2007 | 93.90 | 94.19 | 93.04 | 93.26 | 79,400 | -1.34(-1.42%) |
Oct 02, 2007 | 95.63 | 96.10 | 92.66 | 94.60 | 72,100 | -0.56(-0.59%) |
Oct 01, 2007 | 90.10 | 95.71 | 89.91 | 95.16 | 128,600 | +4.66(+5.15%) |
Sep 28, 2007 | 90.83 | 94.00 | 89.90 | 90.50 | 109,100 | -1.03(-1.13%) |
Sep 27, 2007 | 87.53 | 91.53 | 85.77 | 91.53 | 135,900 | +4.67(+5.38%) |
Sep 26, 2007 | 84.33 | 87.37 | 84.19 | 86.86 | 171,900 | +3.36(+4.02%) |
Sep 25, 2007 | 83.90 | 84.10 | 83.12 | 83.50 | 48,700 | -0.74(-0.88%) |
Sep 24, 2007 | 85.76 | 85.76 | 83.55 | 84.24 | 50,700 | -1.52(-1.77%) |
Sep 21, 2007 | 87.45 | 87.45 | 85.61 | 85.76 | 108,400 | -0.87(-1.00%) |
Sep 20, 2007 | 85.78 | 87.09 | 85.49 | 86.63 | 37,300 | +0.63(+0.73%) |
Sep 19, 2007 | 85.51 | 86.92 | 84.94 | 86.00 | 122,900 | +1.52(+1.80%) |
Sep 18, 2007 | 83.53 | 85.75 | 82.52 | 84.48 | 103,915 | +1.28(+1.54%) |
Sep 17, 2007 | 83.36 | 84.66 | 82.54 | 83.20 | 182,400 | -0.33(-0.40%) |
Sep 14, 2007 | 82.75 | 83.63 | 82.26 | 83.53 | 67,300 | +0.38(+0.46%) |
Sep 13, 2007 | 83.02 | 83.69 | 82.01 | 83.15 | 97,700 | +0.14(+0.17%) |
Sep 12, 2007 | 85.41 | 86.31 | 82.66 | 83.01 | 229,100 | -2.55(-2.98%) |
Sep 11, 2007 | 84.34 | 85.80 | 84.34 | 85.56 | 52,500 | +1.42(+1.69%) |
Sep 10, 2007 | 83.82 | 84.64 | 83.00 | 84.14 | 68,600 | +1.00(+1.20%) |
Sep 07, 2007 | 85.00 | 85.52 | 82.92 | 83.14 | 120,500 | -1.92(-2.26%) |
Sep 06, 2007 | 86.09 | 86.47 | 84.72 | 85.06 | 63,600 | -0.90(-1.05%) |
Sep 05, 2007 | 85.25 | 86.70 | 84.09 | 85.96 | 125,200 | +0.29(+0.34%) |