Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 100.41 | 101.17 | 97.09 | 98.31 | 76,059 | -0.98(-0.99%) |
Nov 29, 2007 | 96.30 | 100.74 | 96.30 | 99.29 | 75,733 | +1.82(+1.87%) |
Nov 28, 2007 | 98.12 | 98.59 | 96.57 | 97.47 | 88,056 | +0.90(+0.93%) |
Nov 27, 2007 | 96.14 | 98.91 | 96.14 | 96.57 | 69,157 | +1.01(+1.05%) |
Nov 26, 2007 | 95.84 | 100.41 | 95.32 | 95.56 | 132,987 | -0.82(-0.85%) |
Nov 23, 2007 | 93.28 | 96.95 | 93.14 | 96.38 | 66,314 | +4.44(+4.83%) |
Nov 21, 2007 | 91.72 | 95.13 | 91.64 | 91.94 | 81,039 | -1.74(-1.86%) |
Nov 20, 2007 | 93.68 | 95.37 | 92.54 | 93.68 | 169,268 | +0.27(+0.29%) |
Nov 19, 2007 | 94.34 | 95.56 | 92.73 | 93.41 | 106,656 | -0.52(-0.55%) |
Nov 16, 2007 | 95.05 | 96.00 | 93.52 | 93.93 | 106,265 | -0.08(-0.09%) |
Nov 15, 2007 | 92.19 | 95.89 | 91.56 | 94.01 | 93,633 | -0.37(-0.39%) |
Nov 14, 2007 | 96.00 | 96.57 | 94.38 | 94.38 | 151,723 | -0.80(-0.84%) |
Nov 13, 2007 | 92.79 | 95.96 | 92.79 | 95.18 | 120,947 | +1.74(+1.87%) |
Nov 12, 2007 | 95.54 | 95.93 | 92.59 | 93.44 | 162,574 | -1.78(-1.87%) |
Nov 09, 2007 | 97.29 | 97.29 | 93.66 | 95.22 | 83,945 | -1.39(-1.44%) |
Nov 08, 2007 | 97.32 | 98.71 | 94.99 | 96.61 | 104,532 | +0.07(+0.07%) |
Nov 07, 2007 | 96.75 | 98.69 | 96.50 | 96.54 | 89,888 | -1.39(-1.42%) |
Nov 06, 2007 | 96.31 | 100.36 | 96.31 | 97.93 | 198,144 | +3.32(+3.51%) |
Nov 05, 2007 | 94.64 | 98.15 | 93.03 | 94.61 | 271,766 | +4.77(+5.30%) |
Nov 02, 2007 | 92.35 | 92.69 | 88.32 | 89.84 | 154,954 | -2.12(-2.31%) |
Nov 01, 2007 | 94.02 | 94.02 | 91.70 | 91.97 | 76,449 | -2.79(-2.95%) |
Oct 31, 2007 | 95.11 | 95.82 | 94.36 | 94.76 | 109,129 | +0.23(+0.24%) |
Oct 30, 2007 | 95.71 | 96.00 | 94.17 | 94.53 | 53,095 | -1.06(-1.11%) |
Oct 29, 2007 | 95.29 | 95.66 | 93.28 | 95.59 | 60,072 | +0.39(+0.41%) |
Oct 26, 2007 | 93.33 | 95.29 | 92.53 | 95.20 | 55,225 | +2.25(+2.42%) |
Oct 25, 2007 | 92.94 | 93.53 | 91.04 | 92.95 | 66,167 | -0.11(-0.12%) |
Oct 24, 2007 | 93.41 | 94.19 | 91.23 | 93.06 | 76,963 | -0.14(-0.15%) |
Oct 23, 2007 | 91.30 | 93.19 | 90.21 | 93.19 | 108,027 | +1.17(+1.27%) |
Oct 22, 2007 | 92.15 | 93.62 | 91.23 | 92.02 | 122,715 | -2.78(-2.93%) |
Oct 19, 2007 | 98.14 | 98.25 | 94.62 | 94.80 | 90,108 | -3.61(-3.67%) |
Oct 18, 2007 | 96.43 | 98.54 | 95.32 | 98.41 | 95,690 | -0.83(-0.84%) |
Oct 17, 2007 | 100.42 | 100.86 | 98.48 | 99.24 | 71,455 | -0.45(-0.45%) |
Oct 16, 2007 | 100.14 | 100.42 | 98.84 | 99.69 | 57,281 | -0.37(-0.37%) |
Oct 15, 2007 | 98.67 | 100.41 | 97.77 | 100.06 | 116,106 | +1.80(+1.83%) |
Oct 12, 2007 | 96.35 | 98.79 | 96.27 | 98.26 | 54,270 | +1.42(+1.46%) |
Oct 11, 2007 | 95.97 | 98.72 | 95.77 | 96.84 | 112,654 | +1.13(+1.18%) |
Oct 10, 2007 | 97.67 | 97.67 | 95.40 | 95.71 | 77,918 | -2.08(-2.13%) |
Oct 09, 2007 | 97.42 | 98.65 | 97.42 | 97.80 | 63,744 | +0.53(+0.55%) |
Oct 08, 2007 | 96.34 | 97.71 | 96.14 | 97.27 | 56,327 | +0.93(+0.96%) |
Oct 05, 2007 | 98.75 | 99.27 | 96.30 | 96.34 | 88,272 | -1.05(-1.08%) |
Oct 04, 2007 | 97.93 | 98.35 | 96.56 | 97.39 | 47,220 | -0.78(-0.79%) |
Oct 03, 2007 | 97.84 | 98.72 | 96.82 | 98.16 | 49,056 | +0.98(+1.01%) |
Oct 02, 2007 | 99.09 | 99.27 | 95.93 | 97.18 | 97,966 | -1.91(-1.92%) |
Oct 01, 2007 | 95.88 | 99.69 | 95.88 | 99.09 | 80,782 | +3.21(+3.35%) |
Sep 28, 2007 | 99.95 | 99.95 | 95.81 | 95.88 | 81,443 | -3.32(-3.35%) |
Sep 27, 2007 | 96.72 | 99.85 | 96.37 | 99.20 | 58,677 | +3.36(+3.51%) |
Sep 26, 2007 | 100.04 | 100.08 | 95.84 | 95.84 | 97,819 | -4.09(-4.09%) |
Sep 25, 2007 | 100.07 | 100.47 | 98.30 | 99.92 | 128,884 | +1.20(+1.21%) |
Sep 24, 2007 | 97.52 | 98.98 | 96.46 | 98.72 | 111,112 | +1.62(+1.67%) |
Sep 21, 2007 | 94.90 | 98.95 | 94.90 | 97.10 | 106,338 | +2.25(+2.37%) |
Sep 20, 2007 | 97.16 | 97.35 | 94.66 | 94.86 | 63,671 | -2.91(-2.98%) |
Sep 19, 2007 | 97.36 | 98.01 | 96.99 | 97.77 | 76,522 | +1.10(+1.14%) |
Sep 18, 2007 | 92.12 | 97.63 | 91.95 | 96.67 | 87,024 | +4.63(+5.03%) |
Sep 17, 2007 | 91.16 | 93.14 | 90.91 | 92.04 | 47,808 | +0.56(+0.61%) |
Sep 14, 2007 | 91.03 | 92.92 | 90.89 | 91.48 | 58,163 | -0.74(-0.80%) |
Sep 13, 2007 | 89.46 | 92.92 | 89.45 | 92.21 | 79,607 | +2.67(+2.98%) |
Sep 12, 2007 | 90.78 | 91.68 | 88.85 | 89.54 | 83,279 | -1.21(-1.34%) |
Sep 11, 2007 | 88.03 | 90.87 | 87.77 | 90.76 | 96,204 | +3.19(+3.64%) |
Sep 10, 2007 | 88.77 | 90.54 | 86.81 | 87.57 | 96,424 | -1.20(-1.35%) |
Sep 07, 2007 | 88.58 | 89.83 | 87.84 | 88.77 | 96,718 | -0.22(-0.24%) |
Sep 06, 2007 | 90.23 | 91.87 | 88.51 | 88.99 | 71,528 | -1.24(-1.37%) |
Sep 05, 2007 | 90.81 | 90.81 | 88.62 | 90.23 | 72,263 | -0.59(-0.64%) |