Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 81.00 | 81.18 | 77.80 | 79.30 | 1,727,948 | -0.78(-0.98%) |
Nov 29, 2007 | 82.66 | 82.66 | 78.42 | 80.09 | 2,217,280 | -2.01(-2.45%) |
Nov 28, 2007 | 78.16 | 82.49 | 77.18 | 82.10 | 2,668,320 | +4.96(+6.43%) |
Nov 27, 2007 | 76.71 | 77.14 | 75.02 | 77.14 | 1,333,494 | +1.04(+1.36%) |
Nov 26, 2007 | 74.49 | 77.35 | 74.47 | 76.10 | 1,349,106 | +1.26(+1.68%) |
Nov 23, 2007 | 77.57 | 78.14 | 74.37 | 74.84 | 690,914 | -1.86(-2.42%) |
Nov 21, 2007 | 75.91 | 77.65 | 75.26 | 76.70 | 935,952 | -0.23(-0.29%) |
Nov 20, 2007 | 76.24 | 77.25 | 75.18 | 76.92 | 1,712,606 | +1.04(+1.37%) |
Nov 19, 2007 | 76.81 | 76.97 | 74.12 | 75.89 | 2,276,359 | -1.78(-2.29%) |
Nov 16, 2007 | 76.24 | 77.76 | 75.09 | 77.66 | 1,190,091 | +2.17(+2.88%) |
Nov 15, 2007 | 75.57 | 76.22 | 74.16 | 75.49 | 1,156,092 | -0.75(-0.98%) |
Nov 14, 2007 | 78.46 | 79.05 | 76.06 | 76.24 | 1,558,754 | -1.43(-1.84%) |
Nov 13, 2007 | 74.83 | 78.05 | 73.99 | 77.67 | 2,255,624 | +4.86(+6.67%) |
Nov 12, 2007 | 77.08 | 78.36 | 72.18 | 72.81 | 2,039,633 | -4.74(-6.11%) |
Nov 09, 2007 | 77.50 | 79.02 | 75.96 | 77.55 | 2,040,834 | -0.14(-0.18%) |
Nov 08, 2007 | 74.95 | 77.92 | 74.83 | 77.69 | 2,580,873 | +2.41(+3.20%) |
Nov 07, 2007 | 75.86 | 77.00 | 74.61 | 75.29 | 2,337,755 | -0.93(-1.22%) |
Nov 06, 2007 | 72.81 | 76.22 | 72.81 | 76.22 | 2,995,145 | +3.49(+4.80%) |
Nov 05, 2007 | 73.03 | 73.44 | 72.07 | 72.72 | 2,063,470 | -0.45(-0.62%) |
Nov 02, 2007 | 72.89 | 73.41 | 71.04 | 73.17 | 5,295,276 | +0.39(+0.53%) |
Nov 01, 2007 | 78.58 | 78.58 | 72.14 | 72.79 | 5,900,875 | -8.53(-10.49%) |
Oct 31, 2007 | 80.54 | 81.34 | 79.42 | 81.31 | 1,247,393 | +0.78(+0.96%) |
Oct 30, 2007 | 81.29 | 84.00 | 79.73 | 80.54 | 1,102,970 | -0.75(-0.92%) |
Oct 29, 2007 | 81.62 | 81.78 | 80.64 | 81.29 | 1,258,938 | +0.18(+0.22%) |
Oct 26, 2007 | 81.43 | 82.17 | 80.44 | 81.11 | 1,780,391 | -1.31(-1.58%) |
Oct 25, 2007 | 85.13 | 86.12 | 79.08 | 82.42 | 5,873,818 | +3.32(+4.19%) |
Oct 24, 2007 | 77.06 | 79.20 | 76.17 | 79.10 | 1,720,043 | +2.03(+2.64%) |
Oct 23, 2007 | 74.54 | 77.27 | 74.27 | 77.06 | 1,267,013 | +3.20(+4.33%) |
Oct 22, 2007 | 74.77 | 74.77 | 72.26 | 73.87 | 1,452,446 | -0.97(-1.29%) |
Oct 19, 2007 | 75.93 | 76.07 | 74.62 | 74.83 | 943,743 | -0.96(-1.27%) |
Oct 18, 2007 | 75.12 | 76.51 | 73.94 | 75.79 | 1,158,784 | +0.55(+0.73%) |
Oct 17, 2007 | 76.44 | 77.32 | 74.22 | 75.24 | 1,441,255 | -0.78(-1.03%) |
Oct 16, 2007 | 72.67 | 76.48 | 72.42 | 76.03 | 1,703,186 | +2.96(+4.06%) |
Oct 15, 2007 | 73.34 | 73.34 | 72.42 | 73.06 | 806,899 | -0.23(-0.31%) |
Oct 12, 2007 | 73.80 | 75.18 | 73.16 | 73.29 | 968,109 | -0.18(-0.25%) |
Oct 11, 2007 | 76.24 | 76.41 | 72.74 | 73.47 | 1,651,338 | -2.18(-2.88%) |
Oct 10, 2007 | 73.77 | 77.07 | 73.53 | 75.65 | 1,435,872 | +1.22(+1.64%) |
Oct 09, 2007 | 73.41 | 75.22 | 72.32 | 74.43 | 1,458,821 | +1.50(+2.06%) |
Oct 08, 2007 | 72.25 | 73.24 | 72.14 | 72.93 | 1,159,350 | +0.79(+1.10%) |
Oct 05, 2007 | 73.06 | 73.85 | 71.90 | 72.14 | 1,109,344 | -0.18(-0.24%) |
Oct 04, 2007 | 72.57 | 73.10 | 71.77 | 72.31 | 2,052,663 | -0.25(-0.35%) |
Oct 03, 2007 | 74.19 | 74.71 | 72.41 | 72.57 | 1,974,608 | -1.62(-2.19%) |
Oct 02, 2007 | 77.00 | 77.95 | 72.68 | 74.19 | 2,925,717 | -2.29(-3.00%) |
Oct 01, 2007 | 76.24 | 76.89 | 75.36 | 76.49 | 1,446,355 | +0.64(+0.84%) |
Sep 28, 2007 | 73.94 | 76.07 | 73.94 | 75.85 | 2,368,566 | +1.46(+1.96%) |
Sep 27, 2007 | 72.90 | 74.54 | 72.90 | 74.39 | 1,409,382 | +1.63(+2.24%) |
Sep 26, 2007 | 73.41 | 74.70 | 72.04 | 72.76 | 1,361,269 | -0.01(-0.01%) |
Sep 25, 2007 | 71.22 | 72.94 | 70.76 | 72.77 | 1,126,060 | +1.05(+1.47%) |
Sep 24, 2007 | 72.92 | 73.51 | 71.01 | 71.71 | 1,557,984 | -0.66(-0.91%) |
Sep 21, 2007 | 70.59 | 73.87 | 70.26 | 72.37 | 2,615,764 | +2.36(+3.37%) |
Sep 20, 2007 | 70.59 | 70.91 | 69.53 | 70.01 | 1,094,753 | -0.64(-0.90%) |
Sep 19, 2007 | 70.41 | 71.37 | 70.44 | 70.65 | 1,442,813 | +0.23(+0.33%) |
Sep 18, 2007 | 68.77 | 70.94 | 67.75 | 70.41 | 2,184,832 | +2.22(+3.26%) |
Sep 17, 2007 | 68.51 | 68.95 | 67.57 | 68.19 | 518,478 | -0.32(-0.46%) |
Sep 14, 2007 | 68.62 | 68.66 | 67.46 | 68.51 | 684,787 | -0.11(-0.16%) |
Sep 13, 2007 | 69.19 | 69.48 | 68.24 | 68.62 | 1,280,612 | -0.56(-0.82%) |
Sep 12, 2007 | 68.45 | 69.29 | 67.57 | 69.19 | 1,354,701 | +0.74(+1.08%) |
Sep 11, 2007 | 67.11 | 69.81 | 67.11 | 68.45 | 2,433,447 | +1.33(+1.99%) |
Sep 10, 2007 | 64.82 | 68.26 | 64.50 | 67.11 | 2,064,562 | +2.35(+3.63%) |
Sep 07, 2007 | 65.56 | 65.61 | 64.15 | 64.76 | 1,110,761 | -0.80(-1.23%) |
Sep 06, 2007 | 65.28 | 66.36 | 65.21 | 65.57 | 1,013,865 | +0.29(+0.44%) |
Sep 05, 2007 | 65.29 | 65.77 | 64.88 | 65.28 | 1,005,224 | -0.79(-1.20%) |