Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 112.12 | 117.45 | 111.02 | 114.02 | 2,635,675 | +3.97(+3.61%) |
Nov 29, 2007 | 109.34 | 111.19 | 107.70 | 110.05 | 3,221,464 | +0.07(+0.06%) |
Nov 28, 2007 | 103.03 | 110.59 | 102.76 | 109.98 | 1,586,966 | +7.52(+7.34%) |
Nov 27, 2007 | 103.80 | 104.97 | 100.74 | 102.46 | 1,299,564 | -1.07(-1.03%) |
Nov 26, 2007 | 103.07 | 106.77 | 102.55 | 103.52 | 1,214,916 | +0.21(+0.20%) |
Nov 23, 2007 | 102.28 | 105.06 | 101.09 | 103.31 | 647,726 | +1.45(+1.42%) |
Nov 21, 2007 | 99.66 | 102.41 | 98.05 | 101.86 | 1,476,210 | +1.32(+1.31%) |
Nov 20, 2007 | 98.53 | 101.34 | 98.30 | 100.54 | 967,265 | +1.86(+1.88%) |
Nov 19, 2007 | 102.34 | 102.34 | 96.95 | 98.68 | 1,253,075 | -3.67(-3.59%) |
Nov 16, 2007 | 101.99 | 104.83 | 100.07 | 102.35 | 1,200,555 | +0.66(+0.65%) |
Nov 15, 2007 | 103.34 | 104.73 | 101.15 | 101.69 | 562,517 | -2.37(-2.28%) |
Nov 14, 2007 | 104.91 | 107.02 | 103.75 | 104.07 | 425,280 | -0.08(-0.07%) |
Nov 13, 2007 | 101.46 | 104.41 | 101.46 | 104.14 | 547,294 | +3.51(+3.49%) |
Nov 12, 2007 | 102.12 | 104.88 | 100.45 | 100.63 | 811,266 | -1.92(-1.88%) |
Nov 09, 2007 | 103.11 | 104.05 | 101.68 | 102.56 | 723,590 | -1.95(-1.86%) |
Nov 08, 2007 | 103.06 | 104.53 | 101.46 | 104.51 | 905,361 | +2.34(+2.29%) |
Nov 07, 2007 | 104.81 | 105.80 | 101.83 | 102.17 | 750,612 | -4.54(-4.26%) |
Nov 06, 2007 | 103.24 | 107.04 | 102.68 | 106.71 | 749,674 | +3.75(+3.64%) |
Nov 05, 2007 | 104.83 | 105.02 | 101.68 | 102.96 | 982,369 | -2.47(-2.34%) |
Nov 02, 2007 | 106.07 | 106.07 | 101.95 | 105.43 | 769,139 | +0.25(+0.24%) |
Nov 01, 2007 | 108.20 | 108.48 | 104.52 | 105.18 | 944,726 | -4.44(-4.05%) |
Oct 31, 2007 | 108.60 | 110.90 | 107.31 | 109.62 | 1,052,816 | -0.42(-0.38%) |
Oct 30, 2007 | 100.44 | 110.95 | 100.44 | 110.03 | 2,308,716 | +5.47(+5.23%) |
Oct 29, 2007 | 105.98 | 107.38 | 103.85 | 104.57 | 1,075,119 | -1.21(-1.15%) |
Oct 26, 2007 | 106.84 | 107.35 | 104.82 | 105.78 | 599,805 | +0.48(+0.46%) |
Oct 25, 2007 | 106.50 | 107.54 | 103.70 | 105.30 | 1,113,116 | -1.27(-1.19%) |
Oct 24, 2007 | 105.78 | 107.43 | 105.08 | 106.57 | 857,169 | -0.66(-0.62%) |
Oct 23, 2007 | 108.11 | 109.02 | 105.51 | 107.23 | 782,119 | -0.11(-0.10%) |
Oct 22, 2007 | 104.76 | 107.84 | 103.22 | 107.34 | 973,047 | +1.25(+1.17%) |
Oct 19, 2007 | 108.45 | 108.47 | 104.79 | 106.09 | 1,034,526 | -2.36(-2.17%) |
Oct 18, 2007 | 108.47 | 109.03 | 106.88 | 108.45 | 803,714 | -0.52(-0.48%) |
Oct 17, 2007 | 112.41 | 112.41 | 107.95 | 108.97 | 935,286 | -2.59(-2.32%) |
Oct 16, 2007 | 113.56 | 115.68 | 111.41 | 111.56 | 847,492 | -4.86(-4.17%) |
Oct 15, 2007 | 118.07 | 119.12 | 115.68 | 116.41 | 913,928 | -1.66(-1.41%) |
Oct 12, 2007 | 115.00 | 118.83 | 113.66 | 118.07 | 1,380,981 | +2.99(+2.60%) |
Oct 11, 2007 | 116.49 | 117.23 | 113.67 | 115.08 | 1,079,013 | -0.65(-0.56%) |
Oct 10, 2007 | 116.74 | 117.23 | 113.73 | 115.73 | 599,333 | -1.44(-1.23%) |
Oct 09, 2007 | 120.07 | 120.11 | 116.15 | 117.17 | 1,429,598 | -2.75(-2.29%) |
Oct 08, 2007 | 120.40 | 121.43 | 119.32 | 119.91 | 708,722 | -0.94(-0.78%) |
Oct 05, 2007 | 120.01 | 122.03 | 119.36 | 120.85 | 838,170 | +1.21(+1.01%) |
Oct 04, 2007 | 120.59 | 121.37 | 116.90 | 119.64 | 1,225,926 | -0.27(-0.23%) |
Oct 03, 2007 | 119.02 | 122.27 | 117.91 | 119.91 | 918,176 | +0.16(+0.13%) |
Oct 02, 2007 | 116.31 | 119.77 | 116.03 | 119.75 | 642,168 | +3.25(+2.79%) |
Oct 01, 2007 | 113.64 | 117.22 | 113.24 | 116.50 | 846,430 | +3.32(+2.94%) |
Sep 28, 2007 | 114.48 | 115.25 | 111.39 | 113.18 | 975,407 | -0.94(-0.82%) |
Sep 27, 2007 | 107.39 | 115.23 | 107.15 | 114.12 | 2,310,958 | +6.50(+6.04%) |
Sep 26, 2007 | 110.78 | 110.78 | 106.35 | 107.62 | 1,579,815 | -3.04(-2.75%) |
Sep 25, 2007 | 111.90 | 112.02 | 109.76 | 110.66 | 1,479,985 | -2.19(-1.94%) |
Sep 24, 2007 | 113.25 | 113.75 | 111.86 | 112.84 | 811,384 | -0.80(-0.70%) |
Sep 21, 2007 | 113.69 | 114.27 | 112.51 | 113.64 | 768,431 | +1.03(+0.92%) |
Sep 20, 2007 | 114.58 | 114.52 | 111.79 | 112.61 | 1,018,832 | -1.97(-1.72%) |
Sep 19, 2007 | 114.81 | 116.65 | 113.46 | 114.58 | 1,182,147 | +0.80(+0.71%) |
Sep 18, 2007 | 111.70 | 114.27 | 109.78 | 113.78 | 1,780,419 | +2.08(+1.86%) |
Sep 17, 2007 | 113.98 | 114.30 | 110.59 | 111.70 | 1,385,465 | -2.87(-2.51%) |
Sep 14, 2007 | 112.34 | 115.14 | 110.92 | 114.57 | 931,746 | +2.23(+1.98%) |
Sep 13, 2007 | 112.99 | 113.19 | 111.44 | 112.34 | 1,338,146 | +0.49(+0.44%) |
Sep 12, 2007 | 111.02 | 112.67 | 110.41 | 111.85 | 1,176,247 | +0.54(+0.49%) |
Sep 11, 2007 | 108.90 | 111.31 | 108.79 | 111.31 | 835,102 | +3.18(+2.94%) |
Sep 10, 2007 | 111.40 | 112.37 | 106.07 | 108.13 | 1,303,217 | -2.52(-2.27%) |
Sep 07, 2007 | 111.27 | 111.49 | 108.00 | 110.65 | 932,926 | -2.23(-1.97%) |
Sep 06, 2007 | 112.84 | 112.88 | 111.02 | 112.88 | 441,564 | +0.86(+0.77%) |
Sep 05, 2007 | 113.56 | 114.08 | 111.09 | 112.02 | 666,005 | -2.15(-1.88%) |