Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 90.42 | 91.21 | 89.60 | 89.78 | 1,082,915 | +0.85(+0.96%) |
Nov 29, 2007 | 88.16 | 89.36 | 88.01 | 88.92 | 767,521 | -0.98(-1.09%) |
Nov 28, 2007 | 87.85 | 90.21 | 87.85 | 89.91 | 1,506,889 | +3.88(+4.51%) |
Nov 27, 2007 | 85.46 | 86.22 | 85.11 | 86.03 | 1,278,415 | +3.03(+3.65%) |
Nov 26, 2007 | 84.48 | 84.86 | 82.96 | 83.00 | 1,254,156 | -1.74(-2.05%) |
Nov 23, 2007 | 84.69 | 85.32 | 84.50 | 84.73 | 354,997 | +1.67(+2.01%) |
Nov 21, 2007 | 83.44 | 84.07 | 82.66 | 83.06 | 1,087,943 | -0.80(-0.95%) |
Nov 20, 2007 | 83.81 | 84.65 | 82.46 | 83.86 | 1,178,578 | +1.23(+1.48%) |
Nov 19, 2007 | 83.19 | 83.28 | 82.45 | 82.64 | 666,848 | -1.51(-1.79%) |
Nov 16, 2007 | 84.07 | 84.50 | 83.53 | 84.14 | 703,566 | +0.31(+0.37%) |
Nov 15, 2007 | 85.16 | 85.64 | 83.34 | 83.83 | 726,958 | -1.95(-2.27%) |
Nov 14, 2007 | 87.14 | 87.19 | 85.52 | 85.78 | 1,009,826 | -0.62(-0.72%) |
Nov 13, 2007 | 84.80 | 86.64 | 84.20 | 86.40 | 899,159 | +3.97(+4.81%) |
Nov 12, 2007 | 83.49 | 84.28 | 82.11 | 82.44 | 973,857 | -0.56(-0.67%) |
Nov 09, 2007 | 82.59 | 84.58 | 81.83 | 83.00 | 1,143,065 | -1.75(-2.07%) |
Nov 08, 2007 | 85.38 | 85.42 | 82.58 | 84.75 | 1,413,177 | +2.14(+2.59%) |
Nov 07, 2007 | 84.62 | 84.84 | 82.40 | 82.61 | 1,096,838 | -2.72(-3.19%) |
Nov 06, 2007 | 85.12 | 85.33 | 83.92 | 85.33 | 696,933 | +1.28(+1.52%) |
Nov 05, 2007 | 83.77 | 84.50 | 83.26 | 84.05 | 981,194 | -2.19(-2.54%) |
Nov 02, 2007 | 86.59 | 86.69 | 84.90 | 86.23 | 1,419,107 | -0.34(-0.39%) |
Nov 01, 2007 | 87.58 | 87.76 | 86.52 | 86.57 | 1,222,164 | -4.57(-5.02%) |
Oct 31, 2007 | 91.31 | 91.66 | 89.92 | 91.15 | 1,393,866 | +3.38(+3.85%) |
Oct 30, 2007 | 87.32 | 88.02 | 87.05 | 87.77 | 506,153 | +1.02(+1.18%) |
Oct 29, 2007 | 86.59 | 86.99 | 86.35 | 86.74 | 440,407 | +0.17(+0.20%) |
Oct 26, 2007 | 86.03 | 86.77 | 85.42 | 86.57 | 829,451 | +1.87(+2.21%) |
Oct 25, 2007 | 85.09 | 85.12 | 83.54 | 84.70 | 899,306 | -1.06(-1.24%) |
Oct 24, 2007 | 85.28 | 85.99 | 84.02 | 85.76 | 917,650 | -0.27(-0.31%) |
Oct 23, 2007 | 85.61 | 86.06 | 84.98 | 86.03 | 487,368 | +0.80(+0.94%) |
Oct 22, 2007 | 85.10 | 85.63 | 84.55 | 85.22 | 499,549 | +0.05(+0.06%) |
Oct 19, 2007 | 86.64 | 86.77 | 85.07 | 85.18 | 718,065 | -2.94(-3.34%) |
Oct 18, 2007 | 87.60 | 88.35 | 87.47 | 88.12 | 419,862 | -0.17(-0.19%) |
Oct 17, 2007 | 88.65 | 88.71 | 87.48 | 88.29 | 627,958 | +1.12(+1.28%) |
Oct 16, 2007 | 87.21 | 88.05 | 86.93 | 87.17 | 459,338 | -1.36(-1.54%) |
Oct 15, 2007 | 89.16 | 89.20 | 88.07 | 88.54 | 447,892 | -1.00(-1.12%) |
Oct 12, 2007 | 89.22 | 89.93 | 88.75 | 89.54 | 461,980 | -0.20(-0.23%) |
Oct 11, 2007 | 90.23 | 90.80 | 89.28 | 89.74 | 536,091 | -1.30(-1.43%) |
Oct 10, 2007 | 91.04 | 91.04 | 91.04 | 91.04 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 91.04 | 91.04 | 91.04 | 91.04 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 90.74 | 91.27 | 90.63 | 91.04 | 344,137 | -1.06(-1.15%) |
Oct 05, 2007 | 91.38 | 92.41 | 91.32 | 92.10 | 843,099 | +0.07(+0.07%) |
Oct 04, 2007 | 92.32 | 92.60 | 91.66 | 92.03 | 562,653 | +0.67(+0.74%) |
Oct 03, 2007 | 92.56 | 92.66 | 91.29 | 91.36 | 1,016,415 | +1.16(+1.28%) |
Oct 02, 2007 | 90.36 | 90.48 | 89.56 | 90.20 | 781,022 | +1.08(+1.21%) |
Oct 01, 2007 | 86.85 | 89.35 | 86.80 | 89.12 | 986,771 | +1.64(+1.87%) |
Sep 28, 2007 | 87.07 | 88.09 | 86.80 | 87.49 | 536,384 | -0.04(-0.05%) |
Sep 27, 2007 | 86.93 | 87.68 | 86.65 | 87.53 | 465,796 | +1.40(+1.62%) |
Sep 26, 2007 | 85.82 | 86.52 | 85.38 | 86.13 | 674,333 | -0.24(-0.28%) |
Sep 25, 2007 | 85.68 | 86.37 | 85.54 | 86.37 | 623,556 | +0.28(+0.32%) |
Sep 24, 2007 | 86.16 | 86.79 | 85.80 | 86.09 | 813,308 | -2.00(-2.27%) |
Sep 21, 2007 | 87.51 | 88.24 | 87.34 | 88.09 | 582,171 | +0.05(+0.06%) |
Sep 20, 2007 | 89.14 | 88.88 | 87.61 | 88.04 | 1,000,859 | -1.10(-1.24%) |
Sep 19, 2007 | 89.76 | 90.10 | 88.84 | 89.14 | 884,924 | +1.23(+1.40%) |
Sep 18, 2007 | 84.91 | 88.41 | 84.07 | 87.92 | 1,109,164 | +4.53(+5.43%) |
Sep 17, 2007 | 83.77 | 83.94 | 82.92 | 83.38 | 853,225 | -1.86(-2.18%) |
Sep 14, 2007 | 86.27 | 85.50 | 84.49 | 85.24 | 1,090,673 | -1.02(-1.18%) |
Sep 13, 2007 | 85.97 | 86.69 | 85.31 | 86.27 | 711,755 | +1.02(+1.20%) |
Sep 12, 2007 | 84.71 | 85.59 | 84.54 | 85.24 | 602,277 | -0.20(-0.24%) |
Sep 11, 2007 | 84.75 | 85.45 | 84.50 | 85.45 | 538,732 | +1.29(+1.54%) |
Sep 10, 2007 | 84.13 | 84.86 | 83.33 | 84.15 | 678,295 | -0.33(-0.40%) |
Sep 07, 2007 | 83.89 | 84.98 | 83.75 | 84.49 | 980,901 | -1.70(-1.98%) |
Sep 06, 2007 | 85.83 | 86.48 | 84.94 | 86.19 | 575,421 | +0.39(+0.45%) |
Sep 05, 2007 | 85.93 | 86.16 | 85.37 | 85.80 | 1,022,285 | -1.62(-1.85%) |