Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 81.48 | 81.48 | 79.59 | 80.27 | 3,474,793 | -0.41(-0.51%) |
Nov 29, 2007 | 80.50 | 81.12 | 79.38 | 80.68 | 3,969,922 | +0.92(+1.15%) |
Nov 28, 2007 | 78.98 | 80.49 | 78.98 | 79.76 | 5,322,102 | +1.53(+1.96%) |
Nov 27, 2007 | 78.26 | 78.65 | 76.39 | 78.23 | 4,555,639 | -1.06(-1.34%) |
Nov 26, 2007 | 81.90 | 82.53 | 78.98 | 79.29 | 3,487,899 | -3.02(-3.67%) |
Nov 23, 2007 | 80.64 | 82.73 | 80.08 | 82.31 | 1,179,700 | +2.04(+2.54%) |
Nov 21, 2007 | 80.72 | 82.16 | 80.27 | 80.27 | 2,829,040 | -1.28(-1.57%) |
Nov 20, 2007 | 78.76 | 82.37 | 78.76 | 81.55 | 5,844,162 | +3.21(+4.10%) |
Nov 19, 2007 | 80.20 | 80.49 | 78.01 | 78.34 | 3,874,361 | -2.21(-2.74%) |
Nov 16, 2007 | 79.42 | 80.76 | 78.91 | 80.55 | 4,881,217 | +1.84(+2.34%) |
Nov 15, 2007 | 81.33 | 82.20 | 77.92 | 78.71 | 6,179,767 | -2.70(-3.32%) |
Nov 14, 2007 | 83.28 | 84.40 | 81.16 | 81.41 | 5,013,580 | -1.20(-1.45%) |
Nov 13, 2007 | 81.55 | 83.18 | 79.85 | 82.61 | 5,983,561 | +0.94(+1.15%) |
Nov 12, 2007 | 86.48 | 86.48 | 81.58 | 81.67 | 5,102,229 | -3.58(-4.20%) |
Nov 09, 2007 | 85.22 | 86.45 | 84.46 | 85.25 | 3,699,154 | -1.30(-1.50%) |
Nov 08, 2007 | 85.63 | 86.99 | 84.74 | 86.55 | 4,404,876 | +1.34(+1.57%) |
Nov 07, 2007 | 86.25 | 87.40 | 85.00 | 85.21 | 4,206,727 | -1.80(-2.07%) |
Nov 06, 2007 | 84.92 | 87.09 | 84.77 | 87.01 | 3,381,700 | +2.83(+3.36%) |
Nov 05, 2007 | 84.22 | 84.57 | 83.30 | 84.18 | 3,218,793 | -1.02(-1.20%) |
Nov 02, 2007 | 84.96 | 86.25 | 83.09 | 85.20 | 3,927,800 | +0.84(+1.00%) |
Nov 01, 2007 | 85.22 | 87.40 | 84.10 | 84.36 | 4,673,900 | -2.36(-2.72%) |
Oct 31, 2007 | 86.74 | 87.99 | 84.74 | 86.72 | 4,968,900 | +0.47(+0.54%) |
Oct 30, 2007 | 87.39 | 87.58 | 85.84 | 86.25 | 4,790,900 | -1.74(-1.98%) |
Oct 29, 2007 | 90.06 | 90.57 | 87.40 | 87.99 | 4,978,100 | -2.06(-2.29%) |
Oct 26, 2007 | 94.17 | 94.30 | 87.49 | 90.05 | 7,760,884 | -3.64(-3.89%) |
Oct 25, 2007 | 93.80 | 94.42 | 91.18 | 93.69 | 4,679,408 | +0.74(+0.80%) |
Oct 24, 2007 | 91.34 | 93.76 | 90.41 | 92.95 | 3,482,800 | +1.69(+1.85%) |
Oct 23, 2007 | 91.69 | 92.49 | 89.71 | 91.26 | 4,174,347 | +0.57(+0.63%) |
Oct 22, 2007 | 89.31 | 91.01 | 88.81 | 90.69 | 4,148,400 | -0.10(-0.11%) |
Oct 19, 2007 | 93.43 | 93.74 | 90.52 | 90.79 | 9,174,312 | -5.60(-5.81%) |
Oct 18, 2007 | 96.30 | 97.50 | 95.95 | 96.39 | 3,812,200 | -0.65(-0.67%) |
Oct 17, 2007 | 98.92 | 99.13 | 96.05 | 97.04 | 3,615,588 | -1.63(-1.65%) |
Oct 16, 2007 | 98.10 | 100.29 | 97.63 | 98.67 | 4,454,500 | +0.17(+0.17%) |
Oct 15, 2007 | 98.00 | 99.46 | 97.22 | 98.50 | 3,582,000 | +1.90(+1.97%) |
Oct 12, 2007 | 96.35 | 97.59 | 94.57 | 96.60 | 2,708,511 | +0.81(+0.85%) |
Oct 11, 2007 | 97.40 | 99.66 | 94.66 | 95.79 | 6,672,100 | -0.91(-0.94%) |
Oct 10, 2007 | 91.80 | 96.87 | 91.75 | 96.70 | 7,073,500 | +4.49(+4.87%) |
Oct 09, 2007 | 91.31 | 92.50 | 90.44 | 92.21 | 3,524,700 | +1.10(+1.21%) |
Oct 08, 2007 | 91.74 | 92.16 | 90.83 | 91.11 | 1,964,600 | -1.28(-1.39%) |
Oct 05, 2007 | 93.50 | 93.65 | 91.36 | 92.39 | 3,587,600 | -0.76(-0.82%) |
Oct 04, 2007 | 92.71 | 93.48 | 91.07 | 93.15 | 3,359,223 | +0.53(+0.57%) |
Oct 03, 2007 | 92.00 | 93.75 | 91.85 | 92.62 | 3,238,000 | +0.17(+0.18%) |
Oct 02, 2007 | 91.95 | 92.56 | 90.59 | 92.45 | 3,829,900 | +0.11(+0.12%) |
Oct 01, 2007 | 90.37 | 93.00 | 89.86 | 92.34 | 4,054,130 | +1.97(+2.18%) |
Sep 28, 2007 | 91.47 | 92.10 | 89.79 | 90.37 | 2,859,200 | -0.30(-0.33%) |
Sep 27, 2007 | 89.66 | 91.07 | 88.86 | 90.67 | 2,657,800 | +1.38(+1.55%) |
Sep 26, 2007 | 90.50 | 90.78 | 87.86 | 89.29 | 4,302,000 | -0.49(-0.55%) |
Sep 25, 2007 | 89.51 | 90.03 | 88.95 | 89.78 | 2,809,277 | -0.89(-0.98%) |
Sep 24, 2007 | 90.40 | 91.25 | 90.05 | 90.67 | 3,746,600 | -0.06(-0.07%) |
Sep 21, 2007 | 89.90 | 91.13 | 88.97 | 90.73 | 5,134,679 | +1.68(+1.89%) |
Sep 20, 2007 | 87.85 | 89.55 | 87.40 | 89.05 | 3,243,400 | +0.82(+0.93%) |
Sep 19, 2007 | 89.08 | 90.00 | 87.54 | 88.23 | 4,237,883 | -0.25(-0.28%) |
Sep 18, 2007 | 85.77 | 88.67 | 85.16 | 88.48 | 3,530,400 | +2.73(+3.18%) |
Sep 17, 2007 | 86.55 | 86.94 | 85.22 | 85.75 | 3,476,300 | -1.32(-1.52%) |
Sep 14, 2007 | 86.25 | 87.70 | 86.11 | 87.07 | 2,306,256 | +0.18(+0.21%) |
Sep 13, 2007 | 86.41 | 87.76 | 86.36 | 86.89 | 2,790,100 | +0.53(+0.61%) |
Sep 12, 2007 | 85.70 | 87.20 | 85.50 | 86.36 | 3,511,786 | +0.63(+0.73%) |
Sep 11, 2007 | 84.95 | 86.21 | 83.18 | 85.73 | 3,931,000 | +1.39(+1.65%) |
Sep 10, 2007 | 84.90 | 85.13 | 82.80 | 84.34 | 3,208,500 | -0.97(-1.14%) |
Sep 07, 2007 | 85.33 | 85.62 | 83.88 | 85.31 | 3,373,900 | -0.91(-1.06%) |
Sep 06, 2007 | 85.85 | 87.24 | 84.94 | 86.22 | 4,626,000 | +0.37(+0.43%) |
Sep 05, 2007 | 84.65 | 86.14 | 84.54 | 85.85 | 3,536,799 | +0.48(+0.56%) |