Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 101.20 | 106.20 | 104.50 | 104.50 | 1,119 | +3.30(+3.26%) |
Nov 29, 2007 | 97.45 | 102.05 | 101.20 | 101.20 | 977 | +3.75(+3.85%) |
Nov 28, 2007 | 97.45 | 97.45 | 97.15 | 97.45 | 525 | -1.50(-1.52%) |
Nov 27, 2007 | 98.95 | 99.49 | 98.25 | 98.95 | 925 | -1.44(-1.43%) |
Nov 26, 2007 | 100.39 | 100.40 | 99.45 | 100.39 | 2,611 | +0.60(+0.60%) |
Nov 23, 2007 | 96.95 | 99.79 | 99.40 | 99.79 | 583 | +2.84(+2.93%) |
Nov 21, 2007 | 100.40 | 96.95 | 96.95 | 96.95 | 229 | -3.45(-3.44%) |
Nov 20, 2007 | 100.40 | 100.40 | 99.00 | 100.40 | 940 | +3.20(+3.29%) |
Nov 19, 2007 | 97.20 | 97.69 | 95.56 | 97.20 | 1,012 | -7.75(-7.38%) |
Nov 16, 2007 | 104.95 | 104.95 | 104.95 | 104.95 | 115 | -4.25(-3.89%) |
Nov 15, 2007 | 109.20 | 109.20 | 109.20 | 109.20 | 273 | +1.70(+1.58%) |
Nov 14, 2007 | 106.00 | 107.50 | 106.50 | 107.50 | 306 | +1.50(+1.42%) |
Nov 13, 2007 | 109.00 | 106.00 | 104.75 | 106.00 | 904 | -3.00(-2.75%) |
Nov 12, 2007 | 109.00 | 109.00 | 109.00 | 109.00 | 155 | -1.25(-1.13%) |
Nov 09, 2007 | 110.25 | 112.45 | 110.25 | 110.25 | 2,930 | -0.50(-0.45%) |
Nov 08, 2007 | 110.75 | 111.74 | 109.26 | 110.75 | 1,036 | -4.75(-4.11%) |
Nov 07, 2007 | 115.50 | 117.15 | 115.50 | 115.50 | 251 | +1.45(+1.27%) |
Nov 06, 2007 | 114.05 | 114.05 | 112.75 | 114.05 | 584 | +2.90(+2.61%) |
Nov 05, 2007 | 117.75 | 111.75 | 111.14 | 111.15 | 405 | -6.60(-5.61%) |
Nov 02, 2007 | 117.75 | 119.35 | 116.00 | 117.75 | 10,513 | -4.25(-3.48%) |
Nov 01, 2007 | 122.00 | 123.54 | 122.00 | 122.00 | 535 | -4.85(-3.82%) |
Oct 31, 2007 | 127.25 | 126.85 | 125.75 | 126.85 | 656 | -0.40(-0.31%) |
Oct 30, 2007 | 129.50 | 127.34 | 127.25 | 127.25 | 834 | -2.25(-1.74%) |
Oct 29, 2007 | 125.00 | 129.50 | 129.50 | 129.50 | 658 | +4.50(+3.60%) |
Oct 26, 2007 | 125.00 | 125.00 | 124.75 | 125.00 | 300 | +6.00(+5.04%) |
Oct 25, 2007 | 119.00 | 120.75 | 119.00 | 119.00 | 800 | -2.99(-2.45%) |
Oct 24, 2007 | 120.75 | 122.00 | 120.01 | 121.99 | 1,606 | +1.24(+1.03%) |
Oct 23, 2007 | 120.75 | 120.75 | 120.75 | 120.75 | 100 | -3.25(-2.62%) |
Oct 19, 2007 | 124.00 | 125.74 | 124.00 | 124.00 | 638 | +2.75(+2.27%) |
Oct 18, 2007 | 121.25 | 121.25 | 121.25 | 121.25 | 0 | +0.00(+0.00%) |
Oct 17, 2007 | 121.25 | 122.94 | 121.25 | 121.25 | 1,765 | -0.10(-0.08%) |
Oct 16, 2007 | 121.35 | 121.35 | 121.35 | 121.35 | 125 | -2.40(-1.94%) |
Oct 15, 2007 | 123.75 | 123.75 | 123.75 | 123.75 | 743 | -0.25(-0.20%) |
Oct 12, 2007 | 124.00 | 124.00 | 122.50 | 124.00 | 1,356 | +1.50(+1.22%) |
Oct 11, 2007 | 122.50 | 125.75 | 122.50 | 122.50 | 7,245 | +2.75(+2.30%) |
Oct 10, 2007 | 119.75 | 120.25 | 119.75 | 119.75 | 366 | +0.25(+0.21%) |
Oct 09, 2007 | 119.50 | 119.50 | 119.50 | 119.50 | 331 | -0.75(-0.62%) |
Oct 08, 2007 | 121.85 | 120.25 | 120.25 | 120.25 | 100 | -1.60(-1.31%) |
Oct 05, 2007 | 121.85 | 121.85 | 121.85 | 121.85 | 234 | +2.10(+1.75%) |
Oct 04, 2007 | 126.00 | 119.75 | 118.00 | 119.75 | 1,303 | -6.25(-4.96%) |
Oct 03, 2007 | 126.00 | 126.00 | 125.00 | 126.00 | 1,035 | +3.25(+2.65%) |
Oct 02, 2007 | 122.75 | 122.75 | 122.75 | 122.75 | 0 | +0.00(+0.00%) |
Oct 01, 2007 | 121.65 | 122.75 | 120.00 | 122.75 | 2,237 | +1.10(+0.90%) |
Sep 28, 2007 | 121.65 | 121.65 | 121.65 | 121.65 | 101 | +0.15(+0.12%) |
Sep 27, 2007 | 120.50 | 121.50 | 121.50 | 121.50 | 200 | +1.00(+0.83%) |
Sep 26, 2007 | 122.90 | 120.50 | 120.50 | 120.50 | 100 | -2.40(-1.95%) |
Sep 25, 2007 | 122.90 | 122.90 | 122.90 | 122.90 | 100 | +4.65(+3.93%) |
Sep 24, 2007 | 118.25 | 118.25 | 118.25 | 118.25 | 106 | +1.00(+0.85%) |
Sep 21, 2007 | 118.00 | 117.25 | 117.25 | 117.25 | 138 | -0.75(-0.64%) |
Sep 20, 2007 | 118.00 | 118.00 | 118.00 | 118.00 | 185 | +2.70(+2.34%) |
Sep 19, 2007 | 115.30 | 115.30 | 115.30 | 115.30 | 347 | +4.25(+3.83%) |
Sep 18, 2007 | 111.00 | 111.05 | 109.00 | 111.05 | 600 | +0.05(+0.05%) |
Sep 17, 2007 | 111.00 | 111.00 | 111.00 | 111.00 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 111.00 | 111.00 | 111.00 | 111.00 | 121 | +0.00(+0.00%) |
Sep 13, 2007 | 111.00 | 111.00 | 111.00 | 111.00 | 566 | -2.00(-1.77%) |
Sep 12, 2007 | 113.00 | 113.00 | 113.00 | 113.00 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 113.00 | 113.00 | 112.50 | 113.00 | 1,087 | +3.50(+3.20%) |
Sep 10, 2007 | 109.50 | 109.50 | 109.50 | 109.50 | 554 | -1.50(-1.35%) |
Sep 07, 2007 | 111.00 | 111.00 | 111.00 | 111.00 | 102 | +0.25(+0.23%) |
Sep 06, 2007 | 105.25 | 110.75 | 110.75 | 110.75 | 426 | +5.50(+5.23%) |
Sep 05, 2007 | 105.25 | 105.35 | 103.05 | 105.25 | 627 | -2.75(-2.55%) |