Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 109.46 | 110.24 | 104.68 | 108.40 | 148,194 | +0.55(+0.51%) |
Nov 29, 2007 | 106.60 | 109.50 | 103.46 | 107.85 | 82,582 | +0.82(+0.77%) |
Nov 28, 2007 | 98.77 | 107.03 | 98.77 | 107.03 | 97,439 | +9.71(+9.98%) |
Nov 27, 2007 | 93.40 | 99.35 | 93.28 | 97.32 | 62,649 | +4.15(+4.46%) |
Nov 26, 2007 | 96.65 | 98.84 | 93.13 | 93.16 | 29,646 | -3.76(-3.88%) |
Nov 23, 2007 | 98.84 | 100.02 | 96.26 | 96.92 | 25,797 | -0.67(-0.68%) |
Nov 21, 2007 | 105.19 | 105.42 | 97.39 | 97.59 | 81,672 | -7.21(-6.88%) |
Nov 20, 2007 | 107.19 | 108.44 | 102.99 | 104.80 | 68,416 | -2.82(-2.62%) |
Nov 19, 2007 | 111.10 | 111.14 | 101.19 | 107.61 | 112,230 | -5.13(-4.55%) |
Nov 16, 2007 | 99.82 | 114.12 | 99.82 | 112.75 | 80,116 | +12.85(+12.86%) |
Nov 15, 2007 | 99.23 | 101.62 | 97.86 | 99.90 | 26,014 | +0.00(+0.00%) |
Nov 14, 2007 | 99.70 | 100.64 | 97.67 | 99.90 | 29,315 | +0.86(+0.87%) |
Nov 13, 2007 | 94.97 | 99.43 | 94.97 | 99.04 | 74,335 | +4.78(+5.07%) |
Nov 12, 2007 | 103.42 | 105.70 | 93.75 | 94.26 | 65,129 | -9.48(-9.14%) |
Nov 09, 2007 | 99.78 | 106.48 | 99.31 | 103.74 | 146,201 | +2.39(+2.36%) |
Nov 08, 2007 | 101.35 | 103.42 | 99.27 | 101.35 | 58,651 | +1.37(+1.37%) |
Nov 07, 2007 | 103.89 | 104.40 | 99.74 | 99.98 | 32,682 | -5.36(-5.09%) |
Nov 06, 2007 | 101.39 | 105.34 | 98.69 | 105.34 | 38,638 | +3.68(+3.62%) |
Nov 05, 2007 | 100.37 | 104.17 | 99.98 | 101.66 | 46,667 | -0.27(-0.27%) |
Nov 02, 2007 | 104.91 | 104.91 | 98.84 | 101.94 | 86,358 | -1.49(-1.44%) |
Nov 01, 2007 | 104.13 | 105.70 | 101.94 | 103.42 | 66,314 | -2.00(-1.89%) |
Oct 31, 2007 | 108.08 | 108.08 | 103.19 | 105.42 | 81,689 | -2.00(-1.86%) |
Oct 30, 2007 | 109.61 | 111.81 | 107.11 | 107.42 | 26,971 | -2.47(-2.25%) |
Oct 29, 2007 | 115.49 | 115.72 | 109.03 | 109.89 | 52,259 | -5.25(-4.56%) |
Oct 26, 2007 | 113.96 | 116.31 | 111.87 | 115.13 | 43,618 | +2.15(+1.91%) |
Oct 25, 2007 | 111.53 | 114.16 | 109.03 | 112.98 | 33,761 | +1.72(+1.55%) |
Oct 24, 2007 | 107.93 | 111.34 | 106.25 | 111.26 | 33,511 | +2.08(+1.90%) |
Oct 23, 2007 | 105.74 | 109.50 | 103.42 | 109.18 | 38,206 | +3.92(+3.72%) |
Oct 22, 2007 | 100.49 | 106.87 | 99.59 | 105.27 | 28,318 | +3.76(+3.70%) |
Oct 19, 2007 | 105.27 | 105.27 | 100.76 | 101.51 | 40,348 | -3.88(-3.68%) |
Oct 18, 2007 | 103.62 | 106.28 | 101.74 | 105.38 | 16,795 | +1.49(+1.43%) |
Oct 17, 2007 | 104.21 | 104.52 | 100.41 | 103.89 | 34,264 | +1.06(+1.03%) |
Oct 16, 2007 | 103.11 | 103.62 | 101.47 | 102.84 | 23,156 | -0.16(-0.15%) |
Oct 15, 2007 | 104.99 | 106.05 | 102.17 | 102.99 | 42,163 | -1.92(-1.83%) |
Oct 12, 2007 | 100.80 | 105.74 | 100.80 | 104.91 | 48,313 | +3.88(+3.84%) |
Oct 11, 2007 | 100.88 | 102.88 | 99.00 | 101.04 | 99,715 | +0.78(+0.78%) |
Oct 10, 2007 | 99.67 | 102.88 | 96.65 | 100.25 | 37,037 | +0.00(+0.00%) |
Oct 09, 2007 | 103.23 | 103.50 | 99.47 | 100.25 | 124,604 | -4.19(-4.01%) |
Oct 08, 2007 | 105.38 | 105.38 | 103.46 | 104.44 | 25,170 | -0.98(-0.93%) |
Oct 05, 2007 | 103.62 | 105.74 | 103.42 | 105.42 | 36,300 | +3.17(+3.10%) |
Oct 04, 2007 | 104.56 | 105.97 | 100.64 | 102.25 | 41,931 | -2.19(-2.10%) |
Oct 03, 2007 | 96.77 | 107.22 | 95.04 | 104.44 | 110,736 | +6.93(+7.11%) |
Oct 02, 2007 | 90.42 | 97.90 | 90.42 | 97.51 | 95,929 | +7.24(+8.03%) |
Oct 01, 2007 | 87.56 | 90.46 | 87.09 | 90.27 | 63,908 | +2.55(+2.90%) |
Sep 28, 2007 | 88.70 | 91.36 | 87.02 | 87.72 | 58,335 | -0.59(-0.67%) |
Sep 27, 2007 | 90.78 | 90.78 | 87.64 | 88.31 | 42,737 | -1.88(-2.08%) |
Sep 26, 2007 | 89.25 | 91.76 | 88.78 | 90.19 | 43,433 | +1.72(+1.95%) |
Sep 25, 2007 | 89.21 | 91.17 | 86.78 | 88.47 | 120,768 | -1.14(-1.27%) |
Sep 24, 2007 | 93.44 | 93.87 | 88.94 | 89.60 | 81,146 | -3.96(-4.23%) |
Sep 21, 2007 | 94.81 | 95.08 | 93.56 | 93.56 | 118,110 | -0.35(-0.38%) |
Sep 20, 2007 | 94.26 | 94.77 | 92.34 | 93.91 | 18,546 | -0.63(-0.66%) |
Sep 19, 2007 | 94.65 | 96.81 | 93.60 | 94.54 | 73,532 | +0.47(+0.50%) |
Sep 18, 2007 | 89.52 | 94.50 | 87.45 | 94.07 | 92,034 | +4.86(+5.44%) |
Sep 17, 2007 | 88.70 | 89.37 | 86.66 | 89.21 | 69,429 | +0.43(+0.49%) |
Sep 14, 2007 | 86.62 | 89.68 | 84.39 | 88.78 | 461,433 | -5.64(-5.97%) |
Sep 13, 2007 | 96.18 | 96.26 | 93.63 | 94.42 | 51,153 | -1.37(-1.43%) |
Sep 12, 2007 | 96.85 | 97.12 | 94.73 | 95.79 | 36,916 | -1.25(-1.29%) |
Sep 11, 2007 | 95.01 | 97.51 | 94.26 | 97.04 | 64,477 | +2.74(+2.91%) |
Sep 10, 2007 | 97.12 | 97.63 | 92.07 | 94.30 | 24,010 | -1.88(-1.95%) |
Sep 07, 2007 | 94.73 | 97.12 | 93.95 | 96.18 | 37,296 | -0.39(-0.41%) |
Sep 06, 2007 | 95.55 | 97.51 | 94.10 | 96.57 | 22,995 | +1.84(+1.94%) |
Sep 05, 2007 | 94.26 | 95.71 | 93.05 | 94.73 | 75,834 | +0.08(+0.08%) |