Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 83.42 | 84.21 | 81.31 | 82.23 | 2,647,869 | -0.06(-0.08%) |
Nov 29, 2007 | 85.23 | 85.83 | 81.96 | 82.30 | 2,856,111 | -3.06(-3.58%) |
Nov 28, 2007 | 83.53 | 87.28 | 82.95 | 85.35 | 3,473,309 | +0.75(+0.89%) |
Nov 27, 2007 | 84.74 | 85.39 | 83.08 | 84.60 | 4,698,541 | +0.00(+0.00%) |
Nov 26, 2007 | 88.31 | 88.35 | 84.23 | 84.60 | 2,709,633 | -2.88(-3.30%) |
Nov 23, 2007 | 88.03 | 88.10 | 85.73 | 87.49 | 1,356,484 | -0.16(-0.18%) |
Nov 21, 2007 | 84.86 | 89.35 | 84.15 | 87.65 | 3,714,384 | +2.03(+2.38%) |
Nov 20, 2007 | 83.64 | 87.45 | 82.82 | 85.61 | 6,411,932 | +4.65(+5.74%) |
Nov 19, 2007 | 84.21 | 84.99 | 80.83 | 80.96 | 3,452,693 | -6.17(-7.08%) |
Nov 16, 2007 | 85.32 | 88.08 | 85.01 | 87.13 | 2,609,240 | +2.69(+3.18%) |
Nov 15, 2007 | 84.31 | 86.95 | 82.73 | 84.44 | 3,146,447 | -0.27(-0.31%) |
Nov 14, 2007 | 89.85 | 90.53 | 84.21 | 84.71 | 3,292,090 | -4.51(-5.05%) |
Nov 13, 2007 | 84.66 | 89.58 | 84.56 | 89.22 | 2,774,080 | +5.29(+6.31%) |
Nov 12, 2007 | 87.91 | 89.28 | 82.96 | 83.92 | 3,047,827 | -4.42(-5.01%) |
Nov 09, 2007 | 86.73 | 90.74 | 84.77 | 88.35 | 3,463,628 | +0.21(+0.24%) |
Nov 08, 2007 | 90.56 | 90.56 | 85.39 | 88.14 | 3,539,988 | -1.54(-1.71%) |
Nov 07, 2007 | 90.82 | 91.53 | 89.20 | 89.68 | 2,503,472 | -2.90(-3.13%) |
Nov 06, 2007 | 95.33 | 95.91 | 90.50 | 92.57 | 3,106,147 | -1.62(-1.72%) |
Nov 05, 2007 | 94.06 | 95.75 | 92.27 | 94.19 | 3,047,517 | -2.59(-2.68%) |
Nov 02, 2007 | 95.87 | 98.08 | 92.36 | 96.78 | 5,302,157 | -3.59(-3.58%) |
Nov 01, 2007 | 103.79 | 104.54 | 100.29 | 100.37 | 4,273,701 | -4.20(-4.02%) |
Oct 31, 2007 | 101.92 | 105.43 | 100.41 | 104.58 | 7,536,859 | -4.19(-3.85%) |
Oct 30, 2007 | 110.65 | 113.63 | 106.54 | 108.77 | 5,710,964 | -3.24(-2.89%) |
Oct 29, 2007 | 108.62 | 114.10 | 107.46 | 112.00 | 4,793,047 | +5.34(+5.01%) |
Oct 26, 2007 | 103.00 | 106.80 | 102.23 | 106.66 | 2,857,672 | +5.16(+5.09%) |
Oct 25, 2007 | 102.35 | 103.90 | 99.59 | 101.50 | 2,328,559 | +0.74(+0.73%) |
Oct 24, 2007 | 102.52 | 104.54 | 98.34 | 100.76 | 3,679,739 | -1.92(-1.87%) |
Oct 23, 2007 | 101.41 | 102.68 | 100.44 | 102.68 | 2,381,629 | +2.76(+2.76%) |
Oct 22, 2007 | 95.57 | 100.72 | 95.23 | 99.92 | 2,554,018 | +2.73(+2.81%) |
Oct 19, 2007 | 101.75 | 102.06 | 96.85 | 97.19 | 3,020,822 | -4.04(-3.99%) |
Oct 18, 2007 | 101.71 | 102.15 | 99.60 | 101.23 | 2,466,051 | -1.24(-1.21%) |
Oct 17, 2007 | 103.16 | 103.83 | 99.52 | 102.46 | 2,704,866 | +1.11(+1.10%) |
Oct 16, 2007 | 99.24 | 102.52 | 98.17 | 101.35 | 3,053,812 | +1.79(+1.80%) |
Oct 15, 2007 | 102.68 | 104.30 | 97.54 | 99.56 | 3,465,590 | -2.91(-2.84%) |
Oct 12, 2007 | 102.32 | 103.48 | 99.86 | 102.47 | 2,767,145 | +0.79(+0.78%) |
Oct 11, 2007 | 103.01 | 106.11 | 99.76 | 101.68 | 5,492,510 | +0.76(+0.75%) |
Oct 10, 2007 | 98.37 | 101.76 | 97.84 | 100.92 | 3,680,725 | +2.88(+2.94%) |
Oct 09, 2007 | 99.33 | 99.34 | 97.20 | 98.04 | 2,439,654 | -0.88(-0.89%) |
Oct 08, 2007 | 98.47 | 99.24 | 96.46 | 98.92 | 2,953,044 | +1.06(+1.08%) |
Oct 05, 2007 | 98.47 | 100.38 | 96.30 | 97.86 | 3,538,795 | +0.72(+0.74%) |
Oct 04, 2007 | 95.73 | 98.58 | 93.28 | 97.14 | 5,827,394 | +0.36(+0.37%) |
Oct 03, 2007 | 100.09 | 101.70 | 96.39 | 96.78 | 12,670,617 | -10.64(-9.91%) |
Oct 02, 2007 | 107.39 | 109.72 | 105.66 | 107.42 | 3,742,418 | +1.19(+1.12%) |
Oct 01, 2007 | 103.29 | 107.26 | 101.74 | 106.23 | 4,383,234 | +4.17(+4.08%) |
Sep 28, 2007 | 104.12 | 105.03 | 100.67 | 102.07 | 10,410,809 | -6.10(-5.64%) |
Sep 27, 2007 | 101.70 | 109.35 | 101.11 | 108.17 | 9,323,249 | +6.29(+6.17%) |
Sep 26, 2007 | 100.41 | 102.29 | 98.74 | 101.88 | 3,471,217 | +1.47(+1.47%) |
Sep 25, 2007 | 100.09 | 102.50 | 98.84 | 100.41 | 4,407,570 | -0.65(-0.65%) |
Sep 24, 2007 | 93.85 | 101.80 | 93.61 | 101.06 | 5,854,483 | +8.07(+8.68%) |
Sep 21, 2007 | 94.03 | 95.29 | 92.99 | 92.99 | 3,785,030 | -0.90(-0.96%) |
Sep 20, 2007 | 93.37 | 95.53 | 92.97 | 93.89 | 3,107,282 | -1.06(-1.12%) |
Sep 19, 2007 | 97.27 | 97.82 | 94.05 | 94.95 | 3,625,682 | -1.48(-1.53%) |
Sep 18, 2007 | 92.15 | 97.57 | 91.13 | 96.43 | 3,846,364 | +4.29(+4.66%) |
Sep 17, 2007 | 90.22 | 92.64 | 89.92 | 92.14 | 2,440,470 | +1.54(+1.69%) |
Sep 14, 2007 | 90.04 | 92.92 | 89.24 | 90.60 | 3,481,654 | -0.08(-0.09%) |
Sep 13, 2007 | 89.31 | 90.91 | 88.26 | 90.69 | 3,371,329 | +1.57(+1.77%) |
Sep 12, 2007 | 84.55 | 89.54 | 84.36 | 89.11 | 4,916,310 | +3.80(+4.45%) |
Sep 11, 2007 | 80.42 | 85.42 | 80.42 | 85.32 | 3,573,032 | +5.11(+6.37%) |
Sep 10, 2007 | 81.23 | 81.56 | 77.90 | 80.20 | 2,176,076 | -0.30(-0.38%) |
Sep 07, 2007 | 81.20 | 81.56 | 79.91 | 80.51 | 1,995,425 | -2.05(-2.49%) |
Sep 06, 2007 | 82.28 | 83.50 | 81.22 | 82.56 | 1,387,570 | +0.63(+0.77%) |
Sep 05, 2007 | 82.17 | 82.20 | 80.82 | 81.93 | 1,755,378 | -0.12(-0.14%) |