Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 100.54 | 101.30 | 97.21 | 98.44 | 75,960 | -0.98(-0.99%) |
Nov 29, 2007 | 96.42 | 100.87 | 96.42 | 99.42 | 75,635 | +1.83(+1.87%) |
Nov 28, 2007 | 98.25 | 98.71 | 96.70 | 97.60 | 87,942 | +0.90(+0.93%) |
Nov 27, 2007 | 96.26 | 99.04 | 96.26 | 96.70 | 69,067 | +1.01(+1.05%) |
Nov 26, 2007 | 95.96 | 100.54 | 95.44 | 95.69 | 132,815 | -0.82(-0.85%) |
Nov 23, 2007 | 93.40 | 97.08 | 93.26 | 96.51 | 66,229 | +4.44(+4.83%) |
Nov 21, 2007 | 91.84 | 95.25 | 91.76 | 92.06 | 80,934 | -1.75(-1.86%) |
Nov 20, 2007 | 93.81 | 95.50 | 92.66 | 93.81 | 169,049 | +0.27(+0.29%) |
Nov 19, 2007 | 94.46 | 95.69 | 92.85 | 93.53 | 106,518 | -0.52(-0.55%) |
Nov 16, 2007 | 95.17 | 96.12 | 93.64 | 94.05 | 106,127 | -0.08(-0.09%) |
Nov 15, 2007 | 92.31 | 96.01 | 91.68 | 94.13 | 93,512 | -0.37(-0.39%) |
Nov 14, 2007 | 96.12 | 96.70 | 94.50 | 94.50 | 151,527 | -0.80(-0.84%) |
Nov 13, 2007 | 92.91 | 96.08 | 92.91 | 95.31 | 120,791 | +1.75(+1.87%) |
Nov 12, 2007 | 95.66 | 96.06 | 92.71 | 93.56 | 162,364 | -1.79(-1.87%) |
Nov 09, 2007 | 97.42 | 97.42 | 93.78 | 95.35 | 83,836 | -1.39(-1.44%) |
Nov 08, 2007 | 97.45 | 98.84 | 95.11 | 96.74 | 104,396 | +0.07(+0.07%) |
Nov 07, 2007 | 96.87 | 98.82 | 96.63 | 96.67 | 89,772 | -1.39(-1.42%) |
Nov 06, 2007 | 96.44 | 100.49 | 96.44 | 98.06 | 197,887 | +3.33(+3.51%) |
Nov 05, 2007 | 94.76 | 98.28 | 93.15 | 94.73 | 271,414 | +4.77(+5.30%) |
Nov 02, 2007 | 92.47 | 92.81 | 88.43 | 89.96 | 154,754 | -2.13(-2.31%) |
Nov 01, 2007 | 94.15 | 94.15 | 91.81 | 92.09 | 76,350 | -2.79(-2.95%) |
Oct 31, 2007 | 95.24 | 95.95 | 94.49 | 94.88 | 108,988 | +0.23(+0.24%) |
Oct 30, 2007 | 95.84 | 96.12 | 94.30 | 94.65 | 53,027 | -1.06(-1.11%) |
Oct 29, 2007 | 95.41 | 95.78 | 93.40 | 95.71 | 59,994 | +0.40(+0.41%) |
Oct 26, 2007 | 93.45 | 95.41 | 92.65 | 95.32 | 55,154 | +2.25(+2.42%) |
Oct 25, 2007 | 93.06 | 93.66 | 91.16 | 93.07 | 66,082 | -0.11(-0.12%) |
Oct 24, 2007 | 93.53 | 94.31 | 91.35 | 93.18 | 76,863 | -0.14(-0.15%) |
Oct 23, 2007 | 91.42 | 93.31 | 90.33 | 93.31 | 107,888 | +1.17(+1.27%) |
Oct 22, 2007 | 92.26 | 93.74 | 91.35 | 92.14 | 122,556 | -2.78(-2.93%) |
Oct 19, 2007 | 98.26 | 98.37 | 94.75 | 94.92 | 89,992 | -3.61(-3.67%) |
Oct 18, 2007 | 96.56 | 98.67 | 95.44 | 98.54 | 95,566 | -0.83(-0.84%) |
Oct 17, 2007 | 100.56 | 100.99 | 98.60 | 99.37 | 71,363 | -0.45(-0.45%) |
Oct 16, 2007 | 100.27 | 100.55 | 98.97 | 99.82 | 57,207 | -0.37(-0.37%) |
Oct 15, 2007 | 98.80 | 100.54 | 97.90 | 100.19 | 115,955 | +1.80(+1.83%) |
Oct 12, 2007 | 96.48 | 98.92 | 96.40 | 98.39 | 54,200 | +1.42(+1.46%) |
Oct 11, 2007 | 96.10 | 98.85 | 95.89 | 96.97 | 112,508 | +1.13(+1.18%) |
Oct 10, 2007 | 97.80 | 97.80 | 95.52 | 95.84 | 77,817 | -2.09(-2.13%) |
Oct 09, 2007 | 97.54 | 98.78 | 97.54 | 97.92 | 63,661 | +0.53(+0.55%) |
Oct 08, 2007 | 96.46 | 97.84 | 96.26 | 97.39 | 56,254 | +0.93(+0.96%) |
Oct 05, 2007 | 98.88 | 99.40 | 96.42 | 96.46 | 88,158 | -1.05(-1.08%) |
Oct 04, 2007 | 98.06 | 98.48 | 96.68 | 97.51 | 47,159 | -0.78(-0.79%) |
Oct 03, 2007 | 97.96 | 98.85 | 96.94 | 98.29 | 48,993 | +0.98(+1.01%) |
Oct 02, 2007 | 99.22 | 99.40 | 96.06 | 97.31 | 97,839 | -1.91(-1.92%) |
Oct 01, 2007 | 96.00 | 99.82 | 96.00 | 99.22 | 80,677 | +3.22(+3.35%) |
Sep 28, 2007 | 100.08 | 100.08 | 95.93 | 96.00 | 81,337 | -3.33(-3.35%) |
Sep 27, 2007 | 96.85 | 99.98 | 96.49 | 99.33 | 58,601 | +3.37(+3.51%) |
Sep 26, 2007 | 100.17 | 100.21 | 95.96 | 95.96 | 97,693 | -4.09(-4.09%) |
Sep 25, 2007 | 100.20 | 100.59 | 98.43 | 100.05 | 128,717 | +1.20(+1.21%) |
Sep 24, 2007 | 97.65 | 99.11 | 96.59 | 98.85 | 110,968 | +1.62(+1.67%) |
Sep 21, 2007 | 95.02 | 99.08 | 95.02 | 97.23 | 106,201 | +2.25(+2.37%) |
Sep 20, 2007 | 97.28 | 97.47 | 94.79 | 94.98 | 63,588 | -2.92(-2.98%) |
Sep 19, 2007 | 97.49 | 98.14 | 97.12 | 97.90 | 76,423 | +1.10(+1.14%) |
Sep 18, 2007 | 92.24 | 97.76 | 92.07 | 96.79 | 86,911 | +4.64(+5.03%) |
Sep 17, 2007 | 91.28 | 93.26 | 91.02 | 92.16 | 47,746 | +0.56(+0.61%) |
Sep 14, 2007 | 91.15 | 93.04 | 91.01 | 91.60 | 58,087 | -0.74(-0.80%) |
Sep 13, 2007 | 89.58 | 93.04 | 89.57 | 92.33 | 79,504 | +2.67(+2.98%) |
Sep 12, 2007 | 90.90 | 91.80 | 88.97 | 89.66 | 83,171 | -1.21(-1.34%) |
Sep 11, 2007 | 88.15 | 90.98 | 87.89 | 90.87 | 96,079 | +3.19(+3.64%) |
Sep 10, 2007 | 88.88 | 90.66 | 86.92 | 87.68 | 96,299 | -1.20(-1.35%) |
Sep 07, 2007 | 88.69 | 89.95 | 87.96 | 88.88 | 96,593 | -0.22(-0.24%) |
Sep 06, 2007 | 90.34 | 91.99 | 88.62 | 89.10 | 71,436 | -1.24(-1.37%) |
Sep 05, 2007 | 90.93 | 90.93 | 88.73 | 90.34 | 72,169 | -0.59(-0.64%) |