Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 73.37 | 74.77 | 72.86 | 73.60 | 733,000 | +0.95(+1.31%) |
Nov 29, 2007 | 73.00 | 73.18 | 72.20 | 72.65 | 519,800 | -0.35(-0.48%) |
Nov 28, 2007 | 70.52 | 73.72 | 70.22 | 73.00 | 1,290,947 | +2.69(+3.83%) |
Nov 27, 2007 | 71.76 | 72.52 | 69.48 | 70.31 | 1,077,563 | -1.74(-2.41%) |
Nov 26, 2007 | 73.84 | 74.05 | 72.05 | 72.05 | 602,129 | -1.56(-2.12%) |
Nov 23, 2007 | 73.00 | 73.84 | 72.67 | 73.61 | 202,700 | +0.97(+1.34%) |
Nov 21, 2007 | 72.50 | 72.94 | 71.79 | 72.64 | 886,700 | -0.11(-0.15%) |
Nov 20, 2007 | 71.95 | 73.50 | 71.33 | 72.75 | 1,429,600 | +0.43(+0.59%) |
Nov 19, 2007 | 73.36 | 73.50 | 71.82 | 72.32 | 955,378 | -1.35(-1.83%) |
Nov 16, 2007 | 72.41 | 74.05 | 72.16 | 73.67 | 947,100 | +1.91(+2.66%) |
Nov 15, 2007 | 72.74 | 73.44 | 71.47 | 71.76 | 862,000 | -1.18(-1.62%) |
Nov 14, 2007 | 75.48 | 75.48 | 72.77 | 72.94 | 642,700 | -2.24(-2.98%) |
Nov 13, 2007 | 73.75 | 75.18 | 72.54 | 75.18 | 690,000 | +1.65(+2.24%) |
Nov 12, 2007 | 75.54 | 75.66 | 73.10 | 73.53 | 590,513 | -1.99(-2.64%) |
Nov 09, 2007 | 76.90 | 78.49 | 73.05 | 75.52 | 1,405,400 | -2.48(-3.18%) |
Nov 08, 2007 | 80.50 | 80.50 | 76.70 | 78.00 | 723,800 | -2.25(-2.80%) |
Nov 07, 2007 | 81.80 | 81.80 | 79.00 | 80.25 | 727,000 | -2.01(-2.44%) |
Nov 06, 2007 | 81.27 | 82.55 | 81.27 | 82.26 | 334,425 | +0.68(+0.83%) |
Nov 05, 2007 | 82.29 | 82.55 | 80.92 | 81.58 | 557,070 | -0.94(-1.14%) |
Nov 02, 2007 | 82.28 | 82.77 | 81.34 | 82.52 | 468,800 | +0.26(+0.32%) |
Nov 01, 2007 | 84.02 | 84.11 | 82.24 | 82.26 | 569,800 | -1.94(-2.30%) |
Oct 31, 2007 | 84.06 | 84.77 | 83.59 | 84.20 | 730,600 | +0.44(+0.53%) |
Oct 30, 2007 | 83.61 | 84.43 | 83.31 | 83.76 | 5,133,700 | -0.20(-0.24%) |
Oct 29, 2007 | 84.17 | 84.69 | 83.61 | 83.96 | 436,300 | -0.16(-0.19%) |
Oct 26, 2007 | 83.64 | 85.90 | 82.36 | 84.12 | 995,200 | +1.22(+1.47%) |
Oct 25, 2007 | 83.01 | 83.88 | 81.86 | 82.90 | 559,400 | -1.16(-1.38%) |
Oct 24, 2007 | 84.81 | 85.03 | 82.93 | 84.06 | 837,700 | -0.93(-1.09%) |
Oct 23, 2007 | 86.20 | 86.60 | 83.94 | 84.99 | 577,700 | -0.88(-1.02%) |
Oct 22, 2007 | 86.00 | 86.45 | 85.05 | 85.87 | 489,000 | -0.53(-0.61%) |
Oct 19, 2007 | 87.33 | 87.68 | 86.09 | 86.40 | 536,200 | -1.18(-1.35%) |
Oct 18, 2007 | 87.04 | 87.74 | 87.04 | 87.58 | 278,000 | +0.33(+0.38%) |
Oct 17, 2007 | 87.46 | 88.15 | 86.55 | 87.25 | 327,000 | +0.15(+0.17%) |
Oct 16, 2007 | 86.46 | 89.64 | 86.06 | 87.10 | 2,302,600 | +0.76(+0.88%) |
Oct 15, 2007 | 86.37 | 87.00 | 86.00 | 86.34 | 331,000 | -0.26(-0.30%) |
Oct 12, 2007 | 85.65 | 86.70 | 85.56 | 86.60 | 313,500 | +0.95(+1.11%) |
Oct 11, 2007 | 87.08 | 87.73 | 84.88 | 85.65 | 374,200 | -1.35(-1.55%) |
Oct 10, 2007 | 87.20 | 87.28 | 86.16 | 87.00 | 209,100 | -0.29(-0.33%) |
Oct 09, 2007 | 87.03 | 87.50 | 86.16 | 87.29 | 412,700 | +0.44(+0.51%) |
Oct 08, 2007 | 87.25 | 87.35 | 86.66 | 86.85 | 338,200 | -0.42(-0.48%) |
Oct 05, 2007 | 87.00 | 87.40 | 86.82 | 87.27 | 541,300 | +0.57(+0.66%) |
Oct 04, 2007 | 86.77 | 87.20 | 86.14 | 86.70 | 374,900 | -0.40(-0.46%) |
Oct 03, 2007 | 86.90 | 87.42 | 86.60 | 87.10 | 694,400 | +0.19(+0.22%) |
Oct 02, 2007 | 85.98 | 86.97 | 85.76 | 86.91 | 945,900 | +0.74(+0.86%) |
Oct 01, 2007 | 87.00 | 87.14 | 85.23 | 86.17 | 744,900 | -0.35(-0.40%) |
Sep 28, 2007 | 85.56 | 87.75 | 85.29 | 86.52 | 4,132,400 | +3.47(+4.18%) |
Sep 27, 2007 | 82.41 | 83.37 | 81.76 | 83.05 | 2,070,400 | +0.65(+0.79%) |
Sep 26, 2007 | 80.31 | 82.77 | 79.62 | 82.40 | 2,761,100 | +1.78(+2.21%) |
Sep 25, 2007 | 80.30 | 81.81 | 79.83 | 80.62 | 2,094,000 | +0.31(+0.39%) |
Sep 24, 2007 | 78.51 | 83.04 | 78.00 | 80.31 | 14,536,831 | -4.69(-5.52%) |
Sep 21, 2007 | 100.00 | 112.25 | 85.00 | 85.00 | 22,361,548 | -27.25(-24.28%) |
Sep 20, 2007 | 112.34 | 112.46 | 111.76 | 112.25 | 753,100 | -0.05(-0.04%) |
Sep 19, 2007 | 112.25 | 112.98 | 112.15 | 112.30 | 961,800 | +0.20(+0.18%) |
Sep 18, 2007 | 110.94 | 112.50 | 110.70 | 112.10 | 1,009,500 | +1.17(+1.05%) |
Sep 17, 2007 | 112.70 | 113.07 | 110.89 | 110.93 | 1,031,606 | -1.80(-1.60%) |
Sep 14, 2007 | 112.81 | 113.50 | 112.60 | 112.73 | 615,500 | -0.41(-0.36%) |
Sep 13, 2007 | 113.25 | 113.38 | 112.66 | 113.14 | 612,800 | +0.10(+0.09%) |
Sep 12, 2007 | 112.80 | 113.71 | 112.51 | 113.04 | 583,500 | -0.01(-0.01%) |
Sep 11, 2007 | 113.00 | 113.17 | 112.85 | 113.05 | 1,439,900 | +0.19(+0.17%) |
Sep 10, 2007 | 113.19 | 113.20 | 112.67 | 112.86 | 1,081,900 | +0.06(+0.05%) |
Sep 07, 2007 | 112.55 | 113.10 | 112.38 | 112.80 | 726,200 | -0.15(-0.13%) |
Sep 06, 2007 | 113.00 | 113.29 | 112.80 | 112.95 | 358,300 | -0.11(-0.10%) |
Sep 05, 2007 | 112.51 | 113.15 | 112.50 | 113.06 | 457,900 | -0.04(-0.04%) |