Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 87.10 | 87.39 | 87.10 | 87.39 | 2,712 | +0.09(+0.11%) |
Nov 29, 2007 | 87.26 | 87.44 | 87.26 | 87.30 | 1,297 | +0.29(+0.33%) |
Nov 28, 2007 | 87.25 | 87.25 | 87.01 | 87.01 | 7,075 | -0.34(-0.39%) |
Nov 27, 2007 | 87.38 | 87.38 | 87.03 | 87.35 | 45,048 | -0.32(-0.37%) |
Nov 26, 2007 | 87.08 | 87.67 | 87.08 | 87.67 | 5,660 | +0.81(+0.94%) |
Nov 23, 2007 | 87.14 | 87.15 | 86.86 | 86.86 | 14,741 | -0.37(-0.43%) |
Nov 21, 2007 | 87.20 | 87.24 | 87.13 | 87.23 | 5,896 | +0.35(+0.40%) |
Nov 20, 2007 | 86.87 | 87.04 | 86.86 | 86.88 | 123,235 | -0.03(-0.04%) |
Nov 19, 2007 | 86.69 | 86.98 | 86.69 | 86.92 | 24,175 | +0.25(+0.28%) |
Nov 16, 2007 | 86.58 | 86.78 | 86.58 | 86.67 | 7,901 | +0.03(+0.03%) |
Nov 15, 2007 | 86.47 | 86.65 | 86.35 | 86.65 | 3,655 | +0.42(+0.49%) |
Nov 14, 2007 | 86.15 | 86.24 | 86.10 | 86.22 | 13,325 | -0.05(-0.06%) |
Nov 13, 2007 | 86.37 | 86.44 | 86.27 | 86.27 | 10,613 | -0.10(-0.12%) |
Nov 12, 2007 | 86.49 | 86.57 | 86.33 | 86.37 | 1,297 | -0.13(-0.15%) |
Nov 09, 2007 | 86.46 | 86.58 | 86.41 | 86.50 | 4,363 | +0.28(+0.32%) |
Nov 08, 2007 | 86.20 | 86.42 | 86.20 | 86.22 | 10,495 | +0.05(+0.06%) |
Nov 07, 2007 | 86.01 | 86.17 | 85.94 | 86.17 | 3,537 | +0.23(+0.27%) |
Nov 06, 2007 | 85.90 | 85.99 | 85.89 | 85.94 | 2,122 | -0.03(-0.03%) |
Nov 05, 2007 | 86.24 | 86.24 | 85.97 | 85.97 | 3,301 | -0.16(-0.19%) |
Nov 02, 2007 | 85.94 | 86.21 | 85.94 | 86.13 | 4,009 | +0.13(+0.15%) |
Nov 01, 2007 | 85.84 | 86.00 | 85.83 | 86.00 | 2,948 | +0.00(+0.00%) |
Oct 31, 2007 | 86.10 | 86.16 | 85.95 | 86.00 | 2,712 | -0.21(-0.25%) |
Oct 30, 2007 | 86.10 | 86.21 | 86.10 | 86.21 | 8,962 | -0.02(-0.02%) |
Oct 29, 2007 | 86.14 | 86.23 | 86.13 | 86.23 | 8,490 | +0.08(+0.09%) |
Oct 26, 2007 | 86.09 | 86.26 | 86.09 | 86.15 | 11,085 | -0.14(-0.16%) |
Oct 25, 2007 | 86.35 | 86.38 | 86.28 | 86.29 | 6,132 | +0.01(+0.01%) |
Oct 24, 2007 | 86.24 | 86.45 | 86.24 | 86.28 | 3,419 | +0.19(+0.22%) |
Oct 23, 2007 | 85.98 | 86.12 | 85.98 | 86.09 | 5,306 | +0.05(+0.06%) |
Oct 22, 2007 | 86.08 | 86.10 | 85.99 | 86.04 | 2,122 | -0.15(-0.18%) |
Oct 19, 2007 | 85.92 | 86.20 | 85.92 | 86.20 | 10,023 | +0.41(+0.47%) |
Oct 18, 2007 | 85.76 | 85.80 | 85.74 | 85.79 | 4,245 | +0.15(+0.18%) |
Oct 17, 2007 | 85.35 | 85.65 | 85.35 | 85.64 | 4,952 | +0.40(+0.47%) |
Oct 16, 2007 | 85.14 | 85.27 | 85.14 | 85.24 | 8,490 | +0.09(+0.11%) |
Oct 15, 2007 | 84.98 | 85.14 | 84.98 | 85.14 | 37,147 | +0.05(+0.06%) |
Oct 12, 2007 | 85.11 | 85.14 | 85.04 | 85.09 | 12,264 | -0.12(-0.14%) |
Oct 11, 2007 | 85.03 | 85.21 | 85.03 | 85.21 | 98,588 | +0.03(+0.04%) |
Oct 10, 2007 | 85.09 | 85.20 | 85.08 | 85.18 | 5,778 | +0.10(+0.12%) |
Oct 09, 2007 | 85.22 | 85.23 | 85.08 | 85.08 | 1,650 | -0.25(-0.30%) |
Oct 08, 2007 | 85.18 | 85.35 | 85.18 | 85.33 | 1,768 | +0.24(+0.28%) |
Oct 05, 2007 | 85.31 | 85.31 | 85.09 | 85.09 | 6,839 | -0.47(-0.55%) |
Oct 04, 2007 | 85.38 | 85.59 | 85.38 | 85.57 | 20,755 | +0.20(+0.23%) |
Oct 03, 2007 | 85.57 | 85.59 | 85.30 | 85.37 | 4,952 | -0.06(-0.07%) |
Oct 02, 2007 | 85.20 | 85.44 | 85.20 | 85.43 | 7,547 | +0.15(+0.17%) |
Oct 01, 2007 | 85.34 | 85.65 | 85.28 | 85.28 | 3,184 | -0.33(-0.39%) |
Sep 28, 2007 | 85.75 | 85.76 | 85.57 | 85.62 | 3,773 | -0.05(-0.06%) |
Sep 27, 2007 | 85.45 | 85.67 | 85.45 | 85.67 | 4,127 | +0.19(+0.22%) |
Sep 26, 2007 | 85.37 | 85.53 | 85.35 | 85.48 | 18,986 | +0.04(+0.05%) |
Sep 25, 2007 | 85.59 | 85.59 | 85.42 | 85.44 | 2,358 | +0.07(+0.08%) |
Sep 24, 2007 | 85.22 | 85.37 | 85.22 | 85.37 | 3,301 | +0.05(+0.06%) |
Sep 21, 2007 | 85.26 | 85.33 | 85.20 | 85.32 | 2,712 | +0.12(+0.14%) |
Sep 20, 2007 | 85.31 | 85.42 | 85.20 | 85.20 | 3,891 | -0.20(-0.24%) |
Sep 19, 2007 | 85.50 | 85.50 | 85.40 | 85.41 | 5,896 | +0.01(+0.01%) |
Sep 18, 2007 | 85.29 | 85.40 | 85.22 | 85.40 | 1,768 | +0.07(+0.08%) |
Sep 17, 2007 | 85.23 | 85.35 | 85.23 | 85.33 | 1,768 | -0.03(-0.03%) |
Sep 14, 2007 | 85.52 | 85.53 | 85.31 | 85.36 | 15,684 | +0.03(+0.03%) |
Sep 13, 2007 | 85.43 | 85.43 | 85.31 | 85.33 | 10,967 | -0.17(-0.20%) |
Sep 12, 2007 | 85.50 | 85.56 | 85.50 | 85.50 | 9,316 | -0.16(-0.19%) |
Sep 11, 2007 | 85.71 | 85.79 | 85.66 | 85.66 | 8,962 | -0.20(-0.23%) |
Sep 10, 2007 | 85.92 | 85.92 | 85.79 | 85.86 | 86,087 | +0.10(+0.12%) |
Sep 07, 2007 | 85.56 | 85.79 | 85.56 | 85.76 | 20,637 | +0.53(+0.62%) |
Sep 06, 2007 | 85.34 | 85.38 | 85.23 | 85.23 | 3,184 | -0.17(-0.20%) |
Sep 05, 2007 | 85.31 | 85.41 | 85.31 | 85.40 | 4,952 | +0.32(+0.38%) |