Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 110.37 | 111.28 | 109.95 | 111.09 | 0 | +1.25(+1.13%) |
Nov 29, 2007 | 109.84 | 109.91 | 109.75 | 109.85 | 0 | -0.04(-0.04%) |
Nov 28, 2007 | 109.90 | 110.04 | 109.86 | 109.89 | 0 | +1.02(+0.94%) |
Nov 27, 2007 | 108.85 | 108.98 | 108.78 | 108.87 | 0 | +1.40(+1.30%) |
Nov 26, 2007 | 107.51 | 107.54 | 107.42 | 107.47 | 0 | -0.66(-0.61%) |
Nov 23, 2007 | 107.74 | 108.56 | 107.64 | 108.12 | 0 | -0.39(-0.35%) |
Nov 21, 2007 | 108.58 | 108.61 | 108.46 | 108.51 | 0 | -1.37(-1.25%) |
Nov 20, 2007 | 109.91 | 110.01 | 109.85 | 109.88 | 0 | +0.14(+0.13%) |
Nov 19, 2007 | 109.76 | 109.81 | 109.64 | 109.74 | 0 | -1.31(-1.18%) |
Nov 16, 2007 | 110.13 | 111.36 | 109.73 | 111.05 | 0 | -0.33(-0.29%) |
Nov 15, 2007 | 111.16 | 111.40 | 111.09 | 111.37 | 0 | +0.12(+0.11%) |
Nov 14, 2007 | 111.16 | 111.29 | 111.09 | 111.25 | 0 | +0.33(+0.30%) |
Nov 13, 2007 | 110.99 | 111.02 | 110.85 | 110.92 | 0 | +1.35(+1.23%) |
Nov 12, 2007 | 109.54 | 109.63 | 109.46 | 109.57 | 0 | -1.09(-0.98%) |
Nov 09, 2007 | 112.75 | 112.78 | 110.47 | 110.66 | 0 | -1.95(-1.74%) |
Nov 08, 2007 | 112.71 | 112.74 | 112.58 | 112.61 | 0 | +0.13(+0.12%) |
Nov 07, 2007 | 112.45 | 112.52 | 112.34 | 112.48 | 0 | -2.29(-2.00%) |
Nov 06, 2007 | 114.67 | 114.80 | 114.59 | 114.77 | 0 | +0.32(+0.28%) |
Nov 05, 2007 | 114.47 | 114.51 | 114.32 | 114.45 | 0 | -0.26(-0.23%) |
Nov 02, 2007 | 114.86 | 115.43 | 114.44 | 114.71 | 0 | +0.08(+0.07%) |
Nov 01, 2007 | 115.32 | 115.96 | 114.46 | 114.62 | 0 | -0.58(-0.50%) |
Oct 31, 2007 | 114.77 | 115.56 | 114.51 | 115.20 | 0 | +0.55(+0.48%) |
Oct 30, 2007 | 114.43 | 115.04 | 114.34 | 114.66 | 0 | -0.04(-0.03%) |
Oct 29, 2007 | 114.16 | 114.96 | 113.97 | 114.69 | 0 | +0.47(+0.41%) |
Oct 26, 2007 | 114.25 | 114.62 | 113.98 | 114.22 | 0 | +0.09(+0.08%) |
Oct 25, 2007 | 114.20 | 114.26 | 114.09 | 114.13 | 0 | -0.06(-0.05%) |
Oct 24, 2007 | 114.19 | 114.26 | 114.13 | 114.19 | 0 | -0.58(-0.51%) |
Oct 23, 2007 | 114.70 | 114.82 | 114.66 | 114.77 | 0 | +0.25(+0.22%) |
Oct 19, 2007 | 115.05 | 115.79 | 114.30 | 114.52 | 0 | -1.02(-0.88%) |
Oct 18, 2007 | 115.62 | 115.65 | 115.51 | 115.54 | 0 | -0.98(-0.84%) |
Oct 17, 2007 | 116.57 | 116.63 | 116.47 | 116.52 | 0 | -0.35(-0.30%) |
Oct 16, 2007 | 116.88 | 117.00 | 116.84 | 116.87 | 0 | -0.54(-0.46%) |
Oct 15, 2007 | 117.42 | 117.47 | 117.35 | 117.41 | 0 | -0.14(-0.11%) |
Oct 12, 2007 | 117.28 | 117.76 | 117.10 | 117.55 | 0 | +0.23(+0.20%) |
Oct 11, 2007 | 117.29 | 117.37 | 117.25 | 117.31 | 0 | +0.17(+0.15%) |
Oct 10, 2007 | 117.14 | 117.19 | 117.07 | 117.14 | 0 | -0.01(-0.01%) |
Oct 09, 2007 | 117.13 | 117.20 | 117.09 | 117.15 | 0 | -0.21(-0.18%) |
Oct 08, 2007 | 117.38 | 117.41 | 117.33 | 117.36 | 0 | +0.41(+0.35%) |
Oct 05, 2007 | 116.46 | 117.33 | 116.32 | 116.95 | 0 | +0.50(+0.43%) |
Oct 04, 2007 | 116.39 | 116.51 | 116.35 | 116.45 | 0 | -0.22(-0.19%) |
Oct 03, 2007 | 116.69 | 116.72 | 116.56 | 116.67 | 0 | +0.95(+0.82%) |
Oct 02, 2007 | 115.62 | 115.76 | 115.59 | 115.72 | 0 | +0.07(+0.06%) |
Oct 01, 2007 | 115.72 | 115.79 | 115.60 | 115.65 | 0 | +0.86(+0.74%) |
Sep 28, 2007 | 115.25 | 115.84 | 114.65 | 114.80 | 0 | -0.81(-0.70%) |
Sep 27, 2007 | 115.60 | 115.66 | 115.55 | 115.61 | 0 | +0.11(+0.10%) |
Sep 26, 2007 | 115.45 | 115.55 | 115.42 | 115.50 | 0 | +0.80(+0.70%) |
Sep 25, 2007 | 114.66 | 114.74 | 114.63 | 114.70 | 0 | -0.21(-0.18%) |
Sep 24, 2007 | 114.90 | 114.98 | 114.85 | 114.91 | 0 | -0.58(-0.50%) |
Sep 21, 2007 | 114.95 | 115.90 | 114.14 | 115.48 | 0 | +0.86(+0.75%) |
Sep 20, 2007 | 114.67 | 114.71 | 114.56 | 114.62 | 0 | -1.33(-1.15%) |
Sep 19, 2007 | 115.92 | 116.01 | 115.88 | 115.95 | 0 | +0.02(+0.02%) |
Sep 18, 2007 | 116.02 | 116.05 | 115.88 | 115.93 | 0 | +0.82(+0.71%) |
Sep 17, 2007 | 115.10 | 115.14 | 115.00 | 115.11 | 0 | -0.19(-0.16%) |
Sep 14, 2007 | 115.03 | 115.44 | 114.34 | 115.30 | 0 | +0.34(+0.29%) |
Sep 13, 2007 | 114.77 | 114.99 | 114.74 | 114.96 | 0 | +0.77(+0.67%) |
Sep 12, 2007 | 114.20 | 114.24 | 114.15 | 114.19 | 0 | -0.10(-0.09%) |
Sep 11, 2007 | 114.36 | 114.39 | 114.23 | 114.29 | 0 | +0.72(+0.63%) |
Sep 10, 2007 | 113.62 | 113.71 | 113.52 | 113.57 | 0 | +0.19(+0.17%) |
Sep 07, 2007 | 115.14 | 115.36 | 113.09 | 113.38 | 0 | -2.05(-1.77%) |
Sep 06, 2007 | 115.43 | 115.49 | 115.38 | 115.42 | 0 | +0.32(+0.28%) |
Sep 05, 2007 | 115.09 | 115.17 | 115.04 | 115.10 | 0 | -1.13(-0.97%) |