Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 82.21 | 82.21 | 79.64 | 80.76 | 350,000 | -0.44(-0.54%) |
Nov 29, 2007 | 80.30 | 81.72 | 79.81 | 81.20 | 403,280 | -0.24(-0.29%) |
Nov 28, 2007 | 78.00 | 83.20 | 78.00 | 81.44 | 898,003 | +6.99(+9.39%) |
Nov 27, 2007 | 72.91 | 75.15 | 71.43 | 74.45 | 751,000 | +3.91(+5.54%) |
Nov 26, 2007 | 73.20 | 73.50 | 70.50 | 70.54 | 618,669 | -0.44(-0.62%) |
Nov 23, 2007 | 70.94 | 71.62 | 70.44 | 70.98 | 164,046 | +2.91(+4.28%) |
Nov 21, 2007 | 68.89 | 69.85 | 67.29 | 68.07 | 471,380 | -6.78(-9.06%) |
Nov 20, 2007 | 68.90 | 76.44 | 68.90 | 74.85 | 1,114,120 | +7.30(+10.81%) |
Nov 19, 2007 | 69.94 | 69.94 | 67.04 | 67.55 | 684,950 | +0.75(+1.12%) |
Nov 16, 2007 | 67.00 | 68.00 | 65.47 | 66.80 | 700,950 | -2.76(-3.97%) |
Nov 15, 2007 | 70.18 | 71.40 | 68.90 | 69.56 | 392,600 | -2.95(-4.07%) |
Nov 14, 2007 | 74.10 | 74.66 | 72.10 | 72.51 | 493,541 | +2.04(+2.89%) |
Nov 13, 2007 | 68.00 | 70.93 | 68.00 | 70.47 | 725,906 | +7.88(+12.59%) |
Nov 12, 2007 | 65.75 | 65.75 | 62.52 | 62.59 | 760,888 | -4.68(-6.96%) |
Nov 09, 2007 | 66.00 | 69.13 | 66.00 | 67.27 | 435,627 | -1.59(-2.31%) |
Nov 08, 2007 | 70.50 | 72.15 | 65.89 | 68.86 | 611,610 | -1.15(-1.64%) |
Nov 07, 2007 | 73.25 | 73.25 | 70.01 | 70.01 | 504,473 | -5.65(-7.47%) |
Nov 06, 2007 | 73.50 | 75.66 | 73.00 | 75.66 | 472,304 | +2.31(+3.15%) |
Nov 05, 2007 | 73.50 | 75.50 | 72.66 | 73.35 | 714,680 | -7.65(-9.44%) |
Nov 02, 2007 | 82.35 | 82.80 | 79.73 | 81.00 | 429,500 | -1.35(-1.64%) |
Nov 01, 2007 | 84.50 | 85.00 | 82.16 | 82.35 | 517,100 | -5.53(-6.29%) |
Oct 31, 2007 | 87.25 | 88.36 | 85.46 | 87.88 | 424,400 | +3.53(+4.18%) |
Oct 30, 2007 | 86.09 | 86.25 | 84.00 | 84.35 | 275,000 | -3.65(-4.15%) |
Oct 29, 2007 | 87.85 | 88.41 | 86.87 | 88.00 | 226,400 | +3.48(+4.12%) |
Oct 26, 2007 | 82.55 | 84.73 | 82.55 | 84.52 | 307,400 | +2.57(+3.14%) |
Oct 25, 2007 | 81.00 | 82.50 | 80.80 | 81.95 | 476,600 | -2.10(-2.50%) |
Oct 24, 2007 | 83.88 | 84.98 | 82.00 | 84.05 | 596,400 | -4.24(-4.80%) |
Oct 23, 2007 | 85.51 | 88.51 | 85.50 | 88.29 | 395,500 | +2.83(+3.31%) |
Oct 22, 2007 | 83.02 | 86.32 | 81.66 | 85.46 | 653,900 | +0.99(+1.17%) |
Oct 19, 2007 | 90.26 | 90.26 | 84.00 | 84.47 | 749,300 | -6.79(-7.44%) |
Oct 18, 2007 | 88.38 | 91.59 | 86.72 | 91.26 | 738,300 | -5.74(-5.92%) |
Oct 17, 2007 | 92.94 | 98.66 | 92.94 | 97.00 | 890,900 | +6.55(+7.24%) |
Oct 16, 2007 | 91.53 | 92.74 | 89.86 | 90.45 | 609,600 | -0.60(-0.66%) |
Oct 15, 2007 | 92.55 | 93.71 | 89.45 | 91.05 | 717,100 | +2.02(+2.27%) |
Oct 12, 2007 | 87.10 | 89.50 | 86.36 | 89.03 | 690,100 | +7.34(+8.99%) |
Oct 11, 2007 | 84.40 | 85.57 | 80.00 | 81.69 | 1,004,700 | +3.58(+4.58%) |
Oct 10, 2007 | 77.95 | 78.25 | 76.58 | 78.11 | 428,200 | -2.64(-3.27%) |
Oct 09, 2007 | 79.50 | 81.00 | 78.97 | 80.75 | 315,400 | +2.64(+3.38%) |
Oct 08, 2007 | 78.00 | 78.36 | 77.00 | 78.11 | 420,600 | -5.08(-6.11%) |
Oct 05, 2007 | 80.97 | 83.47 | 80.69 | 83.19 | 410,300 | +3.55(+4.46%) |
Oct 04, 2007 | 78.98 | 80.00 | 77.72 | 79.64 | 499,800 | +0.38(+0.48%) |
Oct 03, 2007 | 82.00 | 82.49 | 79.18 | 79.26 | 673,900 | -4.41(-5.27%) |
Oct 02, 2007 | 83.15 | 84.99 | 82.45 | 83.67 | 863,000 | +4.99(+6.34%) |
Oct 01, 2007 | 76.04 | 80.00 | 76.04 | 78.68 | 862,700 | +2.19(+2.86%) |
Sep 28, 2007 | 76.76 | 77.60 | 75.50 | 76.49 | 706,800 | -1.27(-1.63%) |
Sep 27, 2007 | 75.13 | 77.90 | 74.30 | 77.76 | 1,301,200 | +9.98(+14.72%) |
Sep 26, 2007 | 66.90 | 68.00 | 66.72 | 67.78 | 325,700 | +0.99(+1.48%) |
Sep 25, 2007 | 66.01 | 66.90 | 65.27 | 66.79 | 414,500 | +4.94(+7.99%) |
Sep 24, 2007 | 62.00 | 62.08 | 61.36 | 61.85 | 247,400 | +2.05(+3.43%) |
Sep 21, 2007 | 59.20 | 60.06 | 59.20 | 59.80 | 119,800 | +0.62(+1.05%) |
Sep 20, 2007 | 59.85 | 60.06 | 59.16 | 59.18 | 109,500 | -1.35(-2.23%) |
Sep 19, 2007 | 60.87 | 61.72 | 60.20 | 60.53 | 418,300 | -2.37(-3.77%) |
Sep 18, 2007 | 59.37 | 63.15 | 59.15 | 62.90 | 407,400 | +5.52(+9.62%) |
Sep 17, 2007 | 58.00 | 58.00 | 57.11 | 57.38 | 109,800 | -0.47(-0.81%) |
Sep 14, 2007 | 56.93 | 58.07 | 56.58 | 57.85 | 158,400 | +0.92(+1.62%) |
Sep 13, 2007 | 56.40 | 57.59 | 56.10 | 56.93 | 346,100 | -0.72(-1.25%) |
Sep 12, 2007 | 57.25 | 57.80 | 56.65 | 57.65 | 245,500 | -1.01(-1.72%) |
Sep 11, 2007 | 57.80 | 58.81 | 57.60 | 58.66 | 127,900 | +0.06(+0.10%) |
Sep 10, 2007 | 58.38 | 58.93 | 57.50 | 58.60 | 153,800 | +1.41(+2.47%) |
Sep 07, 2007 | 56.98 | 58.59 | 56.33 | 57.19 | 153,700 | -2.37(-3.98%) |
Sep 06, 2007 | 58.56 | 60.26 | 58.56 | 59.56 | 137,800 | +1.02(+1.74%) |
Sep 05, 2007 | 61.57 | 61.57 | 58.27 | 58.54 | 149,100 | -1.53(-2.55%) |