Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 80.68 | 80.88 | 79.84 | 80.64 | 448,600 | +1.08(+1.36%) |
Nov 29, 2007 | 79.69 | 80.44 | 79.38 | 79.56 | 395,200 | -1.35(-1.67%) |
Nov 28, 2007 | 80.11 | 81.20 | 80.00 | 80.91 | 299,800 | +0.80(+1.00%) |
Nov 27, 2007 | 79.58 | 80.14 | 78.92 | 80.11 | 313,100 | +0.31(+0.39%) |
Nov 26, 2007 | 81.68 | 82.03 | 79.80 | 79.80 | 334,400 | -1.39(-1.71%) |
Nov 23, 2007 | 81.03 | 81.73 | 80.53 | 81.19 | 430,900 | -0.79(-0.96%) |
Nov 21, 2007 | 82.84 | 83.07 | 81.89 | 81.98 | 453,500 | +0.39(+0.48%) |
Nov 20, 2007 | 80.03 | 82.04 | 79.94 | 81.59 | 561,700 | +2.64(+3.34%) |
Nov 19, 2007 | 79.72 | 79.76 | 78.33 | 78.95 | 433,700 | -0.89(-1.11%) |
Nov 16, 2007 | 79.73 | 79.88 | 78.28 | 79.84 | 473,500 | +0.32(+0.40%) |
Nov 15, 2007 | 79.52 | 79.52 | 79.52 | 79.52 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 80.59 | 80.78 | 79.33 | 79.52 | 305,200 | -1.26(-1.56%) |
Nov 13, 2007 | 80.03 | 80.93 | 79.26 | 80.78 | 354,200 | +0.88(+1.10%) |
Nov 12, 2007 | 80.40 | 81.31 | 79.90 | 79.90 | 425,900 | -2.91(-3.51%) |
Nov 09, 2007 | 83.55 | 83.63 | 82.46 | 82.81 | 228,500 | -1.34(-1.59%) |
Nov 08, 2007 | 84.77 | 84.77 | 83.05 | 84.15 | 620,200 | +0.15(+0.18%) |
Nov 07, 2007 | 84.88 | 85.78 | 84.00 | 84.00 | 597,600 | -0.32(-0.38%) |
Nov 06, 2007 | 84.39 | 84.49 | 83.70 | 84.32 | 283,600 | -0.02(-0.02%) |
Nov 05, 2007 | 83.96 | 84.50 | 83.44 | 84.34 | 296,300 | -0.93(-1.09%) |
Nov 02, 2007 | 85.47 | 85.47 | 84.27 | 85.27 | 373,600 | +0.86(+1.02%) |
Nov 01, 2007 | 85.95 | 85.95 | 84.36 | 84.41 | 377,700 | -2.84(-3.26%) |
Oct 31, 2007 | 86.17 | 87.61 | 85.84 | 87.25 | 361,900 | +0.88(+1.02%) |
Oct 30, 2007 | 87.25 | 87.33 | 86.26 | 86.37 | 277,200 | -1.28(-1.46%) |
Oct 29, 2007 | 87.75 | 87.94 | 87.52 | 87.65 | 189,500 | +0.25(+0.29%) |
Oct 26, 2007 | 86.71 | 87.40 | 86.55 | 87.40 | 467,800 | +2.64(+3.11%) |
Oct 25, 2007 | 85.02 | 85.02 | 83.88 | 84.76 | 370,900 | +0.15(+0.18%) |
Oct 24, 2007 | 83.49 | 84.89 | 83.31 | 84.61 | 385,000 | +1.37(+1.65%) |
Oct 23, 2007 | 83.50 | 83.58 | 82.53 | 83.24 | 144,600 | -0.16(-0.19%) |
Oct 19, 2007 | 85.28 | 85.32 | 83.35 | 83.40 | 274,600 | -1.88(-2.20%) |
Oct 18, 2007 | 84.64 | 85.39 | 84.46 | 85.28 | 158,200 | +1.13(+1.34%) |
Oct 17, 2007 | 84.44 | 84.68 | 83.58 | 84.15 | 296,400 | -0.34(-0.40%) |
Oct 16, 2007 | 84.48 | 84.79 | 84.20 | 84.49 | 203,300 | +0.55(+0.66%) |
Oct 15, 2007 | 84.55 | 84.60 | 83.48 | 83.94 | 200,600 | +1.00(+1.21%) |
Oct 12, 2007 | 82.56 | 83.10 | 82.35 | 82.94 | 290,500 | +1.25(+1.53%) |
Oct 11, 2007 | 81.51 | 82.90 | 81.22 | 81.69 | 295,000 | +0.72(+0.89%) |
Oct 10, 2007 | 80.17 | 81.32 | 80.04 | 80.97 | 337,000 | +0.24(+0.30%) |
Oct 09, 2007 | 79.39 | 80.80 | 79.39 | 80.73 | 201,100 | +1.93(+2.45%) |
Oct 08, 2007 | 79.42 | 79.51 | 78.68 | 78.80 | 119,800 | -1.02(-1.28%) |
Oct 05, 2007 | 79.54 | 79.96 | 79.37 | 79.82 | 152,100 | +0.25(+0.31%) |
Oct 04, 2007 | 79.80 | 79.82 | 79.00 | 79.57 | 187,100 | +0.33(+0.42%) |
Oct 03, 2007 | 79.09 | 79.70 | 78.92 | 79.24 | 207,600 | -1.58(-1.95%) |
Oct 02, 2007 | 81.29 | 81.52 | 80.34 | 80.82 | 391,200 | -2.61(-3.13%) |
Oct 01, 2007 | 82.07 | 83.43 | 81.99 | 83.43 | 224,600 | +1.33(+1.62%) |
Sep 28, 2007 | 82.70 | 82.97 | 81.64 | 82.10 | 126,600 | -0.40(-0.48%) |
Sep 27, 2007 | 82.51 | 82.70 | 82.04 | 82.50 | 112,100 | +0.27(+0.33%) |
Sep 26, 2007 | 82.61 | 83.00 | 81.55 | 82.23 | 93,100 | -0.23(-0.28%) |
Sep 25, 2007 | 82.24 | 82.64 | 81.87 | 82.46 | 201,600 | -1.24(-1.48%) |
Sep 24, 2007 | 83.98 | 84.07 | 83.50 | 83.70 | 75,100 | -0.10(-0.12%) |
Sep 21, 2007 | 84.20 | 84.49 | 83.69 | 83.80 | 214,100 | -0.19(-0.23%) |
Sep 20, 2007 | 84.10 | 84.25 | 83.76 | 83.99 | 166,700 | +0.94(+1.13%) |
Sep 19, 2007 | 83.58 | 84.38 | 83.01 | 83.05 | 132,200 | +0.00(+0.00%) |
Sep 18, 2007 | 81.36 | 83.35 | 81.07 | 83.05 | 323,600 | +2.43(+3.01%) |
Sep 17, 2007 | 81.06 | 81.43 | 80.23 | 80.62 | 252,100 | -1.18(-1.44%) |
Sep 14, 2007 | 81.23 | 82.40 | 81.11 | 81.80 | 150,700 | -0.96(-1.16%) |
Sep 13, 2007 | 82.74 | 83.10 | 82.63 | 82.76 | 147,700 | +0.81(+0.99%) |
Sep 12, 2007 | 80.93 | 82.20 | 80.83 | 81.95 | 185,400 | +0.45(+0.55%) |
Sep 11, 2007 | 80.33 | 81.67 | 80.30 | 81.50 | 152,300 | +1.29(+1.61%) |
Sep 10, 2007 | 80.61 | 80.65 | 79.47 | 80.21 | 135,900 | +0.07(+0.09%) |
Sep 07, 2007 | 80.73 | 80.79 | 79.42 | 80.14 | 146,500 | -0.65(-0.80%) |
Sep 06, 2007 | 80.44 | 80.94 | 80.00 | 80.79 | 111,400 | +1.19(+1.49%) |
Sep 05, 2007 | 79.57 | 79.79 | 79.13 | 79.60 | 107,300 | -0.62(-0.77%) |