Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 95.39 | 95.60 | 89.85 | 91.37 | 4,844,972 | +0.52(+0.57%) |
Nov 29, 2007 | 90.91 | 93.20 | 89.50 | 90.85 | 5,681,742 | +3.16(+3.60%) |
Nov 28, 2007 | 80.57 | 88.49 | 80.57 | 87.69 | 8,014,519 | +10.11(+13.03%) |
Nov 27, 2007 | 73.50 | 78.25 | 72.89 | 77.58 | 5,420,686 | +6.14(+8.59%) |
Nov 26, 2007 | 78.38 | 78.41 | 71.00 | 71.44 | 7,417,195 | -7.40(-9.39%) |
Nov 23, 2007 | 82.61 | 82.61 | 78.82 | 78.84 | 1,108,575 | -1.84(-2.28%) |
Nov 21, 2007 | 80.80 | 82.40 | 79.06 | 80.68 | 3,236,851 | -1.94(-2.35%) |
Nov 20, 2007 | 83.00 | 86.00 | 79.25 | 82.62 | 4,635,169 | +0.65(+0.79%) |
Nov 19, 2007 | 84.20 | 89.37 | 80.50 | 81.97 | 3,233,593 | -3.28(-3.85%) |
Nov 16, 2007 | 84.50 | 85.92 | 81.71 | 85.25 | 2,920,115 | +2.95(+3.58%) |
Nov 15, 2007 | 87.45 | 89.65 | 81.40 | 82.30 | 4,615,601 | -4.87(-5.59%) |
Nov 14, 2007 | 97.72 | 97.72 | 86.62 | 87.17 | 5,844,652 | -3.51(-3.87%) |
Nov 13, 2007 | 84.23 | 92.79 | 82.30 | 90.68 | 7,504,300 | +10.32(+12.84%) |
Nov 12, 2007 | 86.50 | 92.54 | 76.55 | 80.36 | 9,014,682 | -7.38(-8.41%) |
Nov 09, 2007 | 88.50 | 92.25 | 84.60 | 87.74 | 8,035,081 | -4.14(-4.51%) |
Nov 08, 2007 | 102.92 | 103.00 | 87.81 | 91.88 | 12,202,890 | -10.62(-10.36%) |
Nov 07, 2007 | 107.53 | 108.50 | 102.12 | 102.50 | 5,040,519 | -8.44(-7.61%) |
Nov 06, 2007 | 114.79 | 115.95 | 109.61 | 110.94 | 3,342,807 | -1.61(-1.43%) |
Nov 05, 2007 | 114.00 | 115.00 | 109.50 | 112.55 | 3,831,886 | -4.57(-3.90%) |
Nov 02, 2007 | 123.82 | 123.95 | 114.55 | 117.12 | 4,370,600 | -5.13(-4.20%) |
Nov 01, 2007 | 123.00 | 124.98 | 121.51 | 122.25 | 2,532,800 | -2.58(-2.07%) |
Oct 31, 2007 | 122.85 | 125.25 | 120.00 | 124.83 | 3,686,600 | +4.48(+3.72%) |
Oct 30, 2007 | 120.00 | 123.46 | 117.00 | 120.35 | 3,497,912 | -0.43(-0.36%) |
Oct 29, 2007 | 114.60 | 121.42 | 113.59 | 120.78 | 5,743,400 | +8.69(+7.75%) |
Oct 26, 2007 | 115.99 | 116.40 | 109.70 | 112.09 | 4,344,600 | -1.91(-1.68%) |
Oct 25, 2007 | 111.70 | 115.95 | 106.50 | 114.00 | 9,960,200 | +10.48(+10.12%) |
Oct 24, 2007 | 108.77 | 111.00 | 102.26 | 103.52 | 9,528,600 | -2.63(-2.48%) |
Oct 23, 2007 | 105.99 | 107.51 | 103.10 | 106.15 | 4,420,400 | +3.77(+3.68%) |
Oct 22, 2007 | 95.20 | 102.50 | 91.55 | 102.38 | 4,354,200 | +4.64(+4.75%) |
Oct 19, 2007 | 100.72 | 101.94 | 97.05 | 97.74 | 3,487,000 | -3.81(-3.75%) |
Oct 18, 2007 | 102.00 | 103.60 | 100.24 | 101.55 | 1,940,500 | -2.40(-2.31%) |
Oct 17, 2007 | 103.04 | 105.40 | 101.51 | 103.95 | 4,330,200 | +4.05(+4.05%) |
Oct 16, 2007 | 97.10 | 101.18 | 95.02 | 99.90 | 4,283,100 | +1.14(+1.15%) |
Oct 15, 2007 | 104.49 | 105.50 | 96.29 | 98.76 | 4,837,100 | -4.22(-4.10%) |
Oct 12, 2007 | 103.13 | 107.37 | 98.05 | 102.98 | 6,357,385 | +0.29(+0.28%) |
Oct 11, 2007 | 109.98 | 114.88 | 99.06 | 102.69 | 11,094,900 | -4.35(-4.06%) |
Oct 10, 2007 | 102.51 | 107.49 | 101.61 | 107.04 | 4,767,400 | +5.43(+5.34%) |
Oct 09, 2007 | 97.22 | 101.89 | 96.11 | 101.61 | 5,865,600 | +6.52(+6.86%) |
Oct 08, 2007 | 91.21 | 95.90 | 91.15 | 95.09 | 3,030,200 | +3.96(+4.35%) |
Oct 05, 2007 | 91.59 | 92.15 | 89.22 | 91.13 | 1,881,600 | +1.56(+1.74%) |
Oct 04, 2007 | 89.15 | 90.50 | 88.00 | 89.57 | 1,754,900 | +1.32(+1.50%) |
Oct 03, 2007 | 92.43 | 93.98 | 87.50 | 88.25 | 3,966,000 | -4.17(-4.51%) |
Oct 02, 2007 | 88.97 | 92.52 | 88.36 | 92.42 | 2,869,800 | +3.80(+4.29%) |
Oct 01, 2007 | 84.75 | 89.23 | 83.62 | 88.62 | 3,845,800 | +3.62(+4.26%) |
Sep 28, 2007 | 83.89 | 85.52 | 82.50 | 85.00 | 3,420,600 | +1.88(+2.26%) |
Sep 27, 2007 | 83.05 | 84.05 | 82.05 | 83.12 | 1,855,400 | +0.76(+0.92%) |
Sep 26, 2007 | 83.99 | 84.40 | 82.11 | 82.36 | 1,539,110 | -0.87(-1.05%) |
Sep 25, 2007 | 82.31 | 85.00 | 82.00 | 83.23 | 2,964,200 | -0.60(-0.72%) |
Sep 24, 2007 | 81.00 | 85.17 | 80.32 | 83.83 | 5,651,950 | +4.52(+5.70%) |
Sep 21, 2007 | 77.35 | 79.31 | 76.60 | 79.31 | 4,114,300 | +2.66(+3.47%) |
Sep 20, 2007 | 77.66 | 79.27 | 76.17 | 76.65 | 2,431,100 | -0.95(-1.22%) |
Sep 19, 2007 | 75.30 | 78.83 | 74.86 | 77.60 | 4,228,340 | +3.70(+5.01%) |
Sep 18, 2007 | 73.70 | 75.75 | 72.80 | 73.90 | 2,931,900 | +0.20(+0.27%) |
Sep 17, 2007 | 75.50 | 77.60 | 73.19 | 73.70 | 4,762,000 | -4.22(-5.42%) |
Sep 14, 2007 | 77.22 | 79.55 | 76.55 | 77.92 | 3,093,200 | +0.13(+0.17%) |
Sep 13, 2007 | 79.55 | 80.55 | 76.53 | 77.79 | 3,253,275 | -0.51(-0.65%) |
Sep 12, 2007 | 78.44 | 80.65 | 77.06 | 78.30 | 6,005,690 | +1.65(+2.15%) |
Sep 11, 2007 | 78.70 | 82.75 | 76.50 | 76.65 | 10,590,750 | -0.11(-0.14%) |
Sep 10, 2007 | 71.99 | 79.15 | 68.85 | 76.76 | 6,667,900 | +7.26(+10.45%) |
Sep 07, 2007 | 67.01 | 71.30 | 66.80 | 69.50 | 2,668,300 | -0.29(-0.42%) |
Sep 06, 2007 | 64.60 | 70.10 | 64.09 | 69.79 | 2,600,500 | +5.58(+8.69%) |
Sep 05, 2007 | 66.55 | 66.59 | 63.65 | 64.21 | 2,245,400 | -3.24(-4.80%) |