Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 92.70 | 93.36 | 90.36 | 91.66 | 2,670,064 | +1.26(+1.39%) |
Nov 29, 2007 | 90.49 | 91.83 | 89.26 | 90.40 | 2,379,519 | -0.41(-0.45%) |
Nov 28, 2007 | 88.13 | 91.96 | 87.00 | 90.81 | 4,175,599 | +4.46(+5.17%) |
Nov 27, 2007 | 84.12 | 86.83 | 83.20 | 86.35 | 3,261,854 | +3.75(+4.54%) |
Nov 26, 2007 | 86.22 | 86.67 | 82.35 | 82.60 | 2,593,667 | -1.45(-1.73%) |
Nov 23, 2007 | 83.61 | 84.91 | 83.50 | 84.05 | 1,121,025 | +2.78(+3.42%) |
Nov 21, 2007 | 81.68 | 83.30 | 80.68 | 81.27 | 3,200,617 | -4.04(-4.74%) |
Nov 20, 2007 | 84.07 | 86.47 | 83.05 | 85.31 | 4,248,990 | +3.51(+4.29%) |
Nov 19, 2007 | 83.24 | 83.99 | 80.86 | 81.80 | 3,323,794 | -4.41(-5.12%) |
Nov 16, 2007 | 86.77 | 86.80 | 84.15 | 86.21 | 3,705,809 | -1.58(-1.80%) |
Nov 15, 2007 | 88.98 | 90.37 | 87.44 | 87.79 | 3,089,947 | -2.06(-2.29%) |
Nov 14, 2007 | 91.50 | 93.17 | 89.04 | 89.85 | 4,463,948 | +2.82(+3.24%) |
Nov 13, 2007 | 82.46 | 87.50 | 82.01 | 87.03 | 5,261,800 | +6.32(+7.83%) |
Nov 12, 2007 | 81.85 | 83.95 | 80.49 | 80.71 | 5,324,160 | -4.68(-5.48%) |
Nov 09, 2007 | 85.48 | 87.20 | 83.98 | 85.39 | 4,215,277 | -1.09(-1.26%) |
Nov 08, 2007 | 89.00 | 89.56 | 82.61 | 86.48 | 7,348,755 | -1.68(-1.91%) |
Nov 07, 2007 | 90.02 | 91.45 | 88.05 | 88.16 | 4,509,170 | -3.90(-4.24%) |
Nov 06, 2007 | 90.99 | 92.06 | 88.77 | 92.06 | 5,842,083 | +4.02(+4.57%) |
Nov 05, 2007 | 91.24 | 92.00 | 86.03 | 88.04 | 8,125,120 | -11.11(-11.21%) |
Nov 02, 2007 | 100.00 | 100.67 | 96.65 | 99.15 | 2,710,530 | -0.06(-0.06%) |
Nov 01, 2007 | 100.96 | 101.21 | 98.57 | 99.21 | 3,588,763 | -4.47(-4.31%) |
Oct 31, 2007 | 102.00 | 103.68 | 101.00 | 103.68 | 2,949,900 | +2.89(+2.87%) |
Oct 30, 2007 | 101.90 | 102.28 | 100.36 | 100.79 | 2,122,300 | -2.90(-2.80%) |
Oct 29, 2007 | 103.29 | 104.00 | 103.01 | 103.69 | 2,044,900 | +2.55(+2.52%) |
Oct 26, 2007 | 100.00 | 101.62 | 99.56 | 101.14 | 2,285,300 | +2.42(+2.45%) |
Oct 25, 2007 | 98.92 | 99.00 | 96.59 | 98.72 | 2,732,750 | +1.02(+1.04%) |
Oct 24, 2007 | 97.97 | 98.25 | 94.60 | 97.70 | 3,229,000 | -1.30(-1.31%) |
Oct 23, 2007 | 97.68 | 99.49 | 96.00 | 99.00 | 3,914,350 | +5.10(+5.43%) |
Oct 22, 2007 | 91.25 | 94.90 | 90.50 | 93.90 | 4,754,200 | +3.35(+3.70%) |
Oct 19, 2007 | 95.00 | 95.62 | 89.62 | 90.55 | 5,168,100 | -4.47(-4.70%) |
Oct 18, 2007 | 95.35 | 96.80 | 94.39 | 95.02 | 4,041,520 | -3.75(-3.80%) |
Oct 17, 2007 | 96.14 | 100.72 | 95.00 | 98.77 | 8,399,378 | +8.77(+9.74%) |
Oct 16, 2007 | 91.01 | 91.95 | 88.66 | 90.00 | 4,597,500 | +1.02(+1.15%) |
Oct 15, 2007 | 90.50 | 91.99 | 87.69 | 88.98 | 4,462,300 | +1.83(+2.10%) |
Oct 12, 2007 | 85.54 | 87.18 | 84.55 | 87.15 | 2,188,478 | +3.80(+4.56%) |
Oct 11, 2007 | 87.19 | 87.80 | 81.56 | 83.35 | 4,243,000 | -1.88(-2.21%) |
Oct 10, 2007 | 85.29 | 85.30 | 84.25 | 85.23 | 2,105,400 | +0.19(+0.22%) |
Oct 09, 2007 | 84.40 | 85.04 | 83.50 | 85.04 | 2,178,189 | +0.70(+0.83%) |
Oct 08, 2007 | 83.95 | 85.09 | 83.11 | 84.34 | 2,894,700 | -0.62(-0.73%) |
Oct 05, 2007 | 84.15 | 84.97 | 82.89 | 84.96 | 4,666,990 | +2.79(+3.40%) |
Oct 04, 2007 | 81.20 | 82.37 | 78.25 | 82.17 | 3,629,000 | +1.40(+1.73%) |
Oct 03, 2007 | 83.96 | 83.97 | 80.71 | 80.77 | 4,898,592 | -5.23(-6.08%) |
Oct 02, 2007 | 87.30 | 88.15 | 85.51 | 86.00 | 3,642,300 | +1.05(+1.24%) |
Oct 01, 2007 | 82.52 | 85.78 | 82.40 | 84.95 | 2,694,600 | +2.91(+3.55%) |
Sep 28, 2007 | 82.45 | 82.75 | 80.30 | 82.04 | 3,495,300 | -1.92(-2.29%) |
Sep 27, 2007 | 83.16 | 84.80 | 82.00 | 83.96 | 4,321,290 | +4.46(+5.61%) |
Sep 26, 2007 | 78.85 | 79.50 | 78.35 | 79.50 | 2,118,700 | +1.44(+1.84%) |
Sep 25, 2007 | 77.21 | 78.34 | 76.81 | 78.06 | 2,206,700 | +1.83(+2.40%) |
Sep 24, 2007 | 75.66 | 76.82 | 75.65 | 76.23 | 2,522,321 | +3.73(+5.14%) |
Sep 21, 2007 | 72.48 | 73.14 | 72.21 | 72.50 | 1,521,500 | +0.75(+1.05%) |
Sep 20, 2007 | 72.48 | 72.96 | 71.66 | 71.75 | 1,115,970 | -0.44(-0.61%) |
Sep 19, 2007 | 72.28 | 74.00 | 71.61 | 72.19 | 2,668,100 | +0.23(+0.32%) |
Sep 18, 2007 | 69.10 | 72.00 | 68.62 | 71.96 | 2,502,300 | +3.34(+4.87%) |
Sep 17, 2007 | 69.75 | 69.75 | 68.20 | 68.62 | 1,824,400 | -1.40(-2.00%) |
Sep 14, 2007 | 68.92 | 70.74 | 68.60 | 70.02 | 2,512,699 | +1.82(+2.67%) |
Sep 13, 2007 | 67.27 | 68.53 | 67.26 | 68.20 | 2,035,611 | +1.80(+2.71%) |
Sep 12, 2007 | 65.99 | 67.23 | 65.90 | 66.40 | 2,160,800 | +0.03(+0.05%) |
Sep 11, 2007 | 65.50 | 66.65 | 65.50 | 66.37 | 2,494,700 | +1.11(+1.70%) |
Sep 10, 2007 | 65.62 | 65.99 | 64.01 | 65.26 | 2,083,000 | +1.70(+2.67%) |
Sep 07, 2007 | 64.03 | 64.25 | 62.79 | 63.56 | 3,131,640 | -3.14(-4.71%) |
Sep 06, 2007 | 67.15 | 67.67 | 65.80 | 66.70 | 1,773,200 | -0.26(-0.39%) |
Sep 05, 2007 | 67.50 | 67.80 | 66.60 | 66.96 | 1,818,200 | -1.25(-1.83%) |