Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 86.58 | 86.87 | 86.03 | 86.51 | 268,729 | +0.95(+1.11%) |
Nov 29, 2007 | 86.03 | 86.03 | 84.89 | 85.56 | 395,158 | -0.66(-0.76%) |
Nov 28, 2007 | 84.91 | 86.49 | 84.73 | 86.22 | 446,731 | +1.31(+1.54%) |
Nov 27, 2007 | 83.96 | 85.00 | 83.54 | 84.91 | 419,397 | +0.66(+0.78%) |
Nov 26, 2007 | 84.01 | 85.84 | 84.01 | 84.25 | 548,125 | -0.55(-0.65%) |
Nov 23, 2007 | 83.95 | 85.32 | 83.63 | 84.80 | 116,659 | +0.87(+1.04%) |
Nov 21, 2007 | 83.24 | 84.99 | 83.24 | 83.93 | 407,948 | +0.30(+0.36%) |
Nov 20, 2007 | 84.01 | 84.93 | 82.60 | 83.63 | 792,709 | -0.56(-0.67%) |
Nov 19, 2007 | 86.04 | 86.11 | 84.19 | 84.19 | 526,752 | -2.57(-2.96%) |
Nov 16, 2007 | 86.53 | 87.39 | 85.88 | 86.76 | 526,567 | +0.39(+0.45%) |
Nov 15, 2007 | 85.31 | 86.97 | 84.35 | 86.37 | 593,304 | +0.80(+0.94%) |
Nov 14, 2007 | 86.77 | 86.77 | 85.49 | 85.57 | 428,165 | -0.72(-0.83%) |
Nov 13, 2007 | 86.88 | 86.88 | 84.43 | 86.28 | 553,355 | +0.16(+0.19%) |
Nov 12, 2007 | 84.67 | 87.86 | 83.97 | 86.12 | 643,703 | +1.56(+1.85%) |
Nov 09, 2007 | 87.55 | 87.55 | 84.21 | 84.56 | 724,920 | -3.77(-4.27%) |
Nov 08, 2007 | 87.91 | 88.90 | 86.62 | 88.33 | 464,988 | +0.11(+0.12%) |
Nov 07, 2007 | 89.77 | 91.15 | 87.92 | 88.22 | 708,520 | -2.09(-2.32%) |
Nov 06, 2007 | 91.33 | 91.33 | 87.72 | 90.32 | 872,524 | -0.94(-1.03%) |
Nov 05, 2007 | 91.86 | 91.90 | 90.48 | 91.26 | 359,216 | -0.84(-0.92%) |
Nov 02, 2007 | 94.11 | 94.11 | 91.84 | 92.10 | 341,830 | -1.46(-1.56%) |
Nov 01, 2007 | 92.97 | 94.79 | 92.46 | 93.57 | 373,600 | -0.33(-0.35%) |
Oct 31, 2007 | 92.84 | 93.89 | 92.34 | 93.89 | 314,393 | +1.29(+1.39%) |
Oct 30, 2007 | 93.41 | 93.51 | 92.61 | 92.61 | 151,214 | -0.87(-0.93%) |
Oct 29, 2007 | 93.89 | 93.94 | 93.07 | 93.48 | 139,352 | +0.12(+0.12%) |
Oct 26, 2007 | 92.68 | 93.57 | 92.10 | 93.36 | 244,975 | +1.48(+1.61%) |
Oct 25, 2007 | 92.72 | 92.72 | 91.26 | 91.88 | 263,851 | -0.47(-0.50%) |
Oct 24, 2007 | 91.34 | 92.42 | 90.73 | 92.34 | 392,991 | +0.61(+0.67%) |
Oct 23, 2007 | 91.24 | 91.95 | 89.95 | 91.73 | 347,091 | +0.69(+0.76%) |
Oct 22, 2007 | 88.35 | 91.66 | 88.35 | 91.04 | 377,726 | +1.97(+2.21%) |
Oct 19, 2007 | 91.62 | 91.62 | 89.02 | 89.08 | 383,399 | -2.64(-2.88%) |
Oct 18, 2007 | 91.42 | 92.38 | 91.41 | 91.71 | 538,739 | +0.10(+0.11%) |
Oct 17, 2007 | 92.19 | 92.92 | 91.10 | 91.62 | 488,300 | +0.30(+0.33%) |
Oct 16, 2007 | 91.54 | 92.73 | 90.98 | 91.32 | 389,691 | -0.18(-0.20%) |
Oct 15, 2007 | 90.55 | 92.39 | 90.55 | 91.50 | 660,556 | +1.36(+1.51%) |
Oct 12, 2007 | 95.49 | 95.74 | 88.68 | 90.14 | 1,137,510 | -5.07(-5.33%) |
Oct 11, 2007 | 96.61 | 96.74 | 94.48 | 95.21 | 336,157 | -0.89(-0.93%) |
Oct 10, 2007 | 96.28 | 96.85 | 95.69 | 96.11 | 207,945 | -0.15(-0.15%) |
Oct 09, 2007 | 95.75 | 96.47 | 95.48 | 96.25 | 399,832 | +0.50(+0.53%) |
Oct 08, 2007 | 96.14 | 98.92 | 95.26 | 95.75 | 394,332 | -0.38(-0.39%) |
Oct 05, 2007 | 95.78 | 96.46 | 95.44 | 96.12 | 307,173 | +0.82(+0.86%) |
Oct 04, 2007 | 96.47 | 96.72 | 95.30 | 95.30 | 135,226 | -0.69(-0.72%) |
Oct 03, 2007 | 96.02 | 96.56 | 95.55 | 95.99 | 249,101 | -0.17(-0.18%) |
Oct 02, 2007 | 96.44 | 96.94 | 95.94 | 96.16 | 241,777 | -0.47(-0.49%) |
Oct 01, 2007 | 95.98 | 96.93 | 95.72 | 96.64 | 228,781 | +1.04(+1.09%) |
Sep 28, 2007 | 95.25 | 96.27 | 95.01 | 95.60 | 279,323 | -0.47(-0.48%) |
Sep 27, 2007 | 96.22 | 96.62 | 95.23 | 96.07 | 178,341 | +0.00(+0.00%) |
Sep 26, 2007 | 95.78 | 96.71 | 95.67 | 96.07 | 228,987 | +0.59(+0.62%) |
Sep 25, 2007 | 95.47 | 96.37 | 94.91 | 95.47 | 320,479 | +0.01(+0.01%) |
Sep 24, 2007 | 96.57 | 96.93 | 95.42 | 95.47 | 224,345 | -1.24(-1.28%) |
Sep 21, 2007 | 96.66 | 97.27 | 96.28 | 96.71 | 307,792 | +0.94(+0.98%) |
Sep 20, 2007 | 96.67 | 96.60 | 95.21 | 95.77 | 461,997 | -0.90(-0.93%) |
Sep 19, 2007 | 96.95 | 97.88 | 96.02 | 96.67 | 225,274 | +0.28(+0.29%) |
Sep 18, 2007 | 95.06 | 96.82 | 94.20 | 96.39 | 282,108 | +1.33(+1.40%) |
Sep 17, 2007 | 95.17 | 95.98 | 94.32 | 95.06 | 285,718 | +0.28(+0.30%) |
Sep 14, 2007 | 95.13 | 95.30 | 93.81 | 94.78 | 184,840 | -0.35(-0.37%) |
Sep 13, 2007 | 95.51 | 95.88 | 94.80 | 95.13 | 354,621 | +0.01(+0.01%) |
Sep 12, 2007 | 93.07 | 95.91 | 93.07 | 95.12 | 274,475 | +2.03(+2.18%) |
Sep 11, 2007 | 92.32 | 93.26 | 92.27 | 93.09 | 181,333 | +0.77(+0.83%) |
Sep 10, 2007 | 93.17 | 93.91 | 92.02 | 92.32 | 309,236 | -1.07(-1.14%) |
Sep 07, 2007 | 92.89 | 95.01 | 92.42 | 93.39 | 360,500 | -0.24(-0.26%) |
Sep 06, 2007 | 94.88 | 94.98 | 93.43 | 93.63 | 393,095 | -1.25(-1.32%) |
Sep 05, 2007 | 94.32 | 95.16 | 93.84 | 94.88 | 310,164 | +0.29(+0.31%) |