Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 89.52 | 89.94 | 89.52 | 89.84 | 195,832 | -0.18(-0.20%) |
Nov 29, 2007 | 89.64 | 90.03 | 89.64 | 90.01 | 82,938 | +0.43(+0.48%) |
Nov 28, 2007 | 89.66 | 89.66 | 89.48 | 89.58 | 6,110 | -0.09(-0.10%) |
Nov 27, 2007 | 89.75 | 89.85 | 89.67 | 89.67 | 13,464 | -0.35(-0.39%) |
Nov 26, 2007 | 89.73 | 90.14 | 89.72 | 90.02 | 9,051 | +0.21(+0.24%) |
Nov 23, 2007 | 89.85 | 89.87 | 89.81 | 89.81 | 8,712 | -0.11(-0.13%) |
Nov 21, 2007 | 90.00 | 90.11 | 89.93 | 89.93 | 12,333 | +0.10(+0.11%) |
Nov 20, 2007 | 89.91 | 90.02 | 89.80 | 89.83 | 5,657 | -0.10(-0.11%) |
Nov 19, 2007 | 89.78 | 89.97 | 89.62 | 89.92 | 6,896 | +0.24(+0.27%) |
Nov 16, 2007 | 89.62 | 89.80 | 89.59 | 89.69 | 8,259 | +0.00(+0.00%) |
Nov 15, 2007 | 89.47 | 89.69 | 89.45 | 89.69 | 23,308 | +0.32(+0.36%) |
Nov 14, 2007 | 89.33 | 89.37 | 89.26 | 89.37 | 3,281 | +0.11(+0.12%) |
Nov 13, 2007 | 89.47 | 89.48 | 89.26 | 89.26 | 5,091 | -0.40(-0.44%) |
Nov 12, 2007 | 89.60 | 89.66 | 89.41 | 89.66 | 5,544 | +0.19(+0.22%) |
Nov 09, 2007 | 89.58 | 89.59 | 89.42 | 89.47 | 7,807 | +0.13(+0.15%) |
Nov 08, 2007 | 89.25 | 89.43 | 89.25 | 89.33 | 12,672 | +0.11(+0.12%) |
Nov 07, 2007 | 89.17 | 89.32 | 89.17 | 89.23 | 7,241 | +0.15(+0.17%) |
Nov 06, 2007 | 89.13 | 89.25 | 89.07 | 89.08 | 4,412 | -0.11(-0.12%) |
Nov 05, 2007 | 89.39 | 89.39 | 89.12 | 89.18 | 10,522 | +0.00(+0.00%) |
Nov 02, 2007 | 89.13 | 89.32 | 89.13 | 89.18 | 5,091 | +0.04(+0.04%) |
Nov 01, 2007 | 89.04 | 89.15 | 89.00 | 89.15 | 3,733 | -0.08(-0.09%) |
Oct 31, 2007 | 89.33 | 89.40 | 89.22 | 89.23 | 7,694 | -0.16(-0.18%) |
Oct 30, 2007 | 89.27 | 89.40 | 89.27 | 89.39 | 4,752 | +0.00(+0.00%) |
Oct 29, 2007 | 89.36 | 89.41 | 89.32 | 89.39 | 8,712 | -0.05(-0.06%) |
Oct 26, 2007 | 89.39 | 89.49 | 89.39 | 89.44 | 5,996 | +0.00(+0.00%) |
Oct 25, 2007 | 89.46 | 89.51 | 89.38 | 89.44 | 9,278 | -0.04(-0.05%) |
Oct 24, 2007 | 89.40 | 89.53 | 89.39 | 89.48 | 6,223 | +0.19(+0.21%) |
Oct 23, 2007 | 89.24 | 89.32 | 89.18 | 89.30 | 3,960 | +0.03(+0.03%) |
Oct 22, 2007 | 89.22 | 89.32 | 89.22 | 89.27 | 8,599 | -0.17(-0.19%) |
Oct 19, 2007 | 89.29 | 89.44 | 89.29 | 89.44 | 116,204 | +0.24(+0.27%) |
Oct 18, 2007 | 89.22 | 89.22 | 89.14 | 89.20 | 7,354 | +0.09(+0.10%) |
Oct 17, 2007 | 88.91 | 89.15 | 88.91 | 89.11 | 5,883 | +0.26(+0.29%) |
Oct 16, 2007 | 88.73 | 88.86 | 88.73 | 88.86 | 2,149 | +0.11(+0.12%) |
Oct 15, 2007 | 88.63 | 88.75 | 88.57 | 88.75 | 1,810 | +0.04(+0.04%) |
Oct 12, 2007 | 88.75 | 88.79 | 88.71 | 88.71 | 3,960 | -0.06(-0.07%) |
Oct 11, 2007 | 88.69 | 88.79 | 88.64 | 88.78 | 5,318 | +0.03(+0.03%) |
Oct 10, 2007 | 88.58 | 88.78 | 88.58 | 88.75 | 5,996 | +0.03(+0.03%) |
Oct 09, 2007 | 88.77 | 88.79 | 88.63 | 88.72 | 10,070 | -0.17(-0.19%) |
Oct 08, 2007 | 88.74 | 88.90 | 88.67 | 88.89 | 9,843 | +0.12(+0.14%) |
Oct 05, 2007 | 88.82 | 88.82 | 88.67 | 88.77 | 5,544 | -0.04(-0.05%) |
Oct 04, 2007 | 88.87 | 88.89 | 88.81 | 88.81 | 2,489 | +0.00(+0.00%) |
Oct 03, 2007 | 88.75 | 88.83 | 88.75 | 88.81 | 3,960 | -0.01(-0.01%) |
Oct 02, 2007 | 88.64 | 88.86 | 88.64 | 88.82 | 6,336 | +0.08(+0.09%) |
Oct 01, 2007 | 88.77 | 88.99 | 88.64 | 88.74 | 4,978 | -0.44(-0.50%) |
Sep 28, 2007 | 89.19 | 89.25 | 89.12 | 89.18 | 155,806 | -0.02(-0.02%) |
Sep 27, 2007 | 89.13 | 89.20 | 89.09 | 89.20 | 8,825 | +0.06(+0.07%) |
Sep 26, 2007 | 89.03 | 89.19 | 88.96 | 89.14 | 16,519 | +0.06(+0.07%) |
Sep 25, 2007 | 89.07 | 89.09 | 88.97 | 89.08 | 10,522 | +0.17(+0.19%) |
Sep 24, 2007 | 88.94 | 89.00 | 88.87 | 88.91 | 13,012 | -0.10(-0.11%) |
Sep 21, 2007 | 88.87 | 89.26 | 88.81 | 89.01 | 85,880 | +0.19(+0.21%) |
Sep 20, 2007 | 88.90 | 88.94 | 88.72 | 88.82 | 6,788 | -0.03(-0.03%) |
Sep 19, 2007 | 88.79 | 88.87 | 88.78 | 88.85 | 8,259 | +0.04(+0.04%) |
Sep 18, 2007 | 88.56 | 88.81 | 88.53 | 88.81 | 12,559 | +0.17(+0.19%) |
Sep 17, 2007 | 88.59 | 88.66 | 88.59 | 88.64 | 2,376 | +0.09(+0.10%) |
Sep 14, 2007 | 88.69 | 88.70 | 88.48 | 88.56 | 5,883 | +0.01(+0.01%) |
Sep 13, 2007 | 88.67 | 88.67 | 88.53 | 88.55 | 4,412 | -0.23(-0.26%) |
Sep 12, 2007 | 88.67 | 88.79 | 88.65 | 88.78 | 12,106 | +0.01(+0.01%) |
Sep 11, 2007 | 88.83 | 88.87 | 88.69 | 88.77 | 22,629 | -0.05(-0.06%) |
Sep 10, 2007 | 88.87 | 88.95 | 88.82 | 88.82 | 51,935 | -0.04(-0.05%) |
Sep 07, 2007 | 88.76 | 88.88 | 88.74 | 88.87 | 26,929 | +0.27(+0.30%) |
Sep 06, 2007 | 88.69 | 88.69 | 88.52 | 88.60 | 4,639 | -0.12(-0.13%) |
Sep 05, 2007 | 88.65 | 88.72 | 88.61 | 88.71 | 3,733 | +0.22(+0.25%) |