Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 88.52 | 88.89 | 84.20 | 85.27 | 4,678,834 | +0.03(+0.03%) |
Nov 29, 2007 | 83.82 | 86.28 | 82.41 | 85.25 | 3,416,843 | +1.32(+1.57%) |
Nov 28, 2007 | 79.90 | 85.02 | 79.54 | 83.93 | 4,370,728 | +4.69(+5.91%) |
Nov 27, 2007 | 78.81 | 79.82 | 77.63 | 79.24 | 3,481,723 | +0.99(+1.26%) |
Nov 26, 2007 | 82.04 | 82.54 | 77.80 | 78.25 | 5,599,247 | -3.70(-4.52%) |
Nov 23, 2007 | 80.88 | 82.64 | 79.92 | 81.96 | 2,335,302 | +2.41(+3.03%) |
Nov 21, 2007 | 75.46 | 81.17 | 74.23 | 79.55 | 8,756,819 | +3.61(+4.76%) |
Nov 20, 2007 | 75.70 | 78.42 | 74.67 | 75.93 | 6,216,230 | +0.51(+0.67%) |
Nov 19, 2007 | 78.54 | 79.42 | 74.42 | 75.43 | 5,624,148 | -2.76(-3.53%) |
Nov 16, 2007 | 79.34 | 79.86 | 76.32 | 78.18 | 3,470,139 | -0.78(-0.98%) |
Nov 15, 2007 | 80.18 | 80.39 | 77.51 | 78.96 | 4,838,244 | -1.38(-1.72%) |
Nov 14, 2007 | 80.88 | 83.20 | 79.44 | 80.34 | 3,902,033 | +1.05(+1.32%) |
Nov 13, 2007 | 78.20 | 79.74 | 76.98 | 79.29 | 4,758,162 | +2.51(+3.27%) |
Nov 12, 2007 | 81.79 | 81.80 | 76.06 | 76.78 | 7,229,276 | -5.32(-6.47%) |
Nov 09, 2007 | 84.82 | 84.83 | 82.04 | 82.09 | 4,915,148 | -3.68(-4.29%) |
Nov 08, 2007 | 87.37 | 88.39 | 83.06 | 85.78 | 5,156,027 | -0.51(-0.59%) |
Nov 07, 2007 | 89.90 | 89.90 | 86.09 | 86.28 | 3,815,485 | -4.68(-5.14%) |
Nov 06, 2007 | 89.20 | 91.21 | 87.61 | 90.96 | 3,708,618 | +2.92(+3.32%) |
Nov 05, 2007 | 88.26 | 89.28 | 85.80 | 88.04 | 4,235,156 | -0.29(-0.33%) |
Nov 02, 2007 | 87.86 | 89.81 | 85.74 | 88.33 | 4,781,895 | +0.96(+1.10%) |
Nov 01, 2007 | 92.84 | 93.49 | 86.67 | 87.37 | 5,339,173 | -6.81(-7.23%) |
Oct 31, 2007 | 91.73 | 95.06 | 90.73 | 94.17 | 4,363,085 | +2.86(+3.14%) |
Oct 30, 2007 | 92.44 | 94.93 | 90.88 | 91.31 | 5,642,467 | -6.88(-7.00%) |
Oct 29, 2007 | 97.23 | 100.09 | 96.53 | 98.19 | 4,550,110 | +1.06(+1.10%) |
Oct 26, 2007 | 92.30 | 97.17 | 91.78 | 97.12 | 3,914,621 | +5.49(+5.99%) |
Oct 25, 2007 | 91.95 | 93.82 | 90.89 | 91.63 | 3,064,705 | -0.43(-0.46%) |
Oct 24, 2007 | 91.82 | 93.76 | 90.55 | 92.06 | 3,489,262 | -0.63(-0.68%) |
Oct 23, 2007 | 92.32 | 93.65 | 91.12 | 92.69 | 3,252,665 | +0.73(+0.80%) |
Oct 22, 2007 | 89.98 | 91.99 | 89.10 | 91.96 | 3,701,111 | +0.32(+0.35%) |
Oct 19, 2007 | 94.92 | 95.57 | 91.48 | 91.63 | 3,347,304 | -3.71(-3.89%) |
Oct 18, 2007 | 92.26 | 96.11 | 92.11 | 95.34 | 3,118,154 | +1.96(+2.10%) |
Oct 17, 2007 | 92.94 | 95.22 | 92.36 | 93.38 | 4,487,409 | +2.25(+2.47%) |
Oct 16, 2007 | 93.39 | 93.85 | 90.33 | 91.13 | 4,333,679 | -3.74(-3.95%) |
Oct 15, 2007 | 93.36 | 97.29 | 92.89 | 94.87 | 5,304,930 | +2.30(+2.48%) |
Oct 12, 2007 | 91.64 | 92.58 | 90.82 | 92.58 | 2,980,825 | -0.56(-0.60%) |
Oct 11, 2007 | 94.94 | 96.48 | 91.73 | 93.14 | 3,081,594 | -1.24(-1.31%) |
Oct 10, 2007 | 94.17 | 95.45 | 93.37 | 94.38 | 2,603,099 | +0.54(+0.58%) |
Oct 09, 2007 | 92.40 | 94.20 | 91.70 | 93.83 | 3,553,538 | +1.77(+1.92%) |
Oct 08, 2007 | 91.36 | 93.71 | 90.87 | 92.06 | 2,259,416 | +0.17(+0.18%) |
Oct 05, 2007 | 91.21 | 92.18 | 89.35 | 91.90 | 5,210,204 | +1.78(+1.98%) |
Oct 04, 2007 | 91.80 | 92.61 | 89.78 | 90.12 | 5,817,423 | -3.59(-3.83%) |
Oct 03, 2007 | 95.19 | 95.88 | 93.35 | 93.70 | 2,551,581 | -2.50(-2.60%) |
Oct 02, 2007 | 94.57 | 97.29 | 94.09 | 96.21 | 4,200,080 | +2.57(+2.75%) |
Oct 01, 2007 | 92.95 | 93.97 | 91.80 | 93.63 | 2,481,003 | +1.17(+1.26%) |
Sep 28, 2007 | 92.30 | 93.08 | 91.56 | 92.46 | 2,467,369 | -0.09(-0.09%) |
Sep 27, 2007 | 92.72 | 93.80 | 91.60 | 92.55 | 2,927,501 | +0.86(+0.94%) |
Sep 26, 2007 | 91.86 | 93.21 | 91.00 | 91.69 | 2,853,944 | +0.57(+0.62%) |
Sep 25, 2007 | 90.34 | 91.44 | 88.70 | 91.12 | 2,713,476 | +0.30(+0.33%) |
Sep 24, 2007 | 92.82 | 94.67 | 89.38 | 90.82 | 6,400,150 | -0.88(-0.96%) |
Sep 21, 2007 | 91.29 | 92.36 | 90.35 | 91.70 | 4,037,853 | +1.35(+1.50%) |
Sep 20, 2007 | 88.08 | 91.01 | 87.21 | 90.35 | 5,497,988 | +2.78(+3.18%) |
Sep 19, 2007 | 86.09 | 90.37 | 85.69 | 87.57 | 6,952,516 | +2.25(+2.64%) |
Sep 18, 2007 | 80.30 | 85.58 | 79.48 | 85.32 | 4,589,582 | +5.73(+7.19%) |
Sep 17, 2007 | 79.86 | 81.03 | 79.01 | 79.59 | 2,404,089 | -0.39(-0.49%) |
Sep 14, 2007 | 78.55 | 80.84 | 77.68 | 79.98 | 3,105,947 | +1.18(+1.50%) |
Sep 13, 2007 | 78.87 | 80.50 | 78.11 | 78.80 | 3,525,811 | +0.90(+1.15%) |
Sep 12, 2007 | 78.47 | 79.56 | 77.64 | 77.91 | 4,418,945 | -2.30(-2.86%) |
Sep 11, 2007 | 79.47 | 81.34 | 79.33 | 80.20 | 3,710,391 | +0.73(+0.92%) |
Sep 10, 2007 | 82.40 | 83.18 | 78.97 | 79.47 | 4,026,274 | -2.49(-3.04%) |
Sep 07, 2007 | 83.08 | 83.97 | 81.57 | 81.96 | 4,743,627 | -1.62(-1.94%) |
Sep 06, 2007 | 81.82 | 84.29 | 82.26 | 83.58 | 3,762,867 | +1.75(+2.14%) |
Sep 05, 2007 | 82.26 | 82.67 | 81.35 | 81.82 | 4,255,080 | -1.31(-1.57%) |