Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 78.35 | 78.60 | 76.98 | 77.32 | 9,509,100 | -0.96(-1.23%) |
Nov 29, 2007 | 79.28 | 79.33 | 78.28 | 78.28 | 9,306,600 | -1.29(-1.62%) |
Nov 28, 2007 | 79.42 | 79.87 | 78.76 | 79.57 | 9,705,000 | -0.53(-0.66%) |
Nov 27, 2007 | 80.70 | 80.89 | 79.81 | 80.10 | 7,229,700 | -1.20(-1.48%) |
Nov 26, 2007 | 82.25 | 82.25 | 81.13 | 81.30 | 7,440,300 | +0.05(+0.06%) |
Nov 23, 2007 | 80.04 | 81.61 | 80.02 | 81.25 | 5,261,400 | +1.89(+2.38%) |
Nov 21, 2007 | 79.30 | 79.55 | 78.56 | 79.36 | 7,264,100 | -0.11(-0.14%) |
Nov 20, 2007 | 78.03 | 80.04 | 77.30 | 79.47 | 11,979,500 | +2.23(+2.89%) |
Nov 19, 2007 | 77.84 | 78.00 | 76.11 | 77.24 | 6,088,600 | -0.51(-0.66%) |
Nov 16, 2007 | 78.34 | 78.85 | 77.17 | 77.75 | 8,078,100 | -0.20(-0.26%) |
Nov 15, 2007 | 79.18 | 79.50 | 77.30 | 77.95 | 10,909,900 | -2.33(-2.90%) |
Nov 14, 2007 | 80.21 | 80.68 | 79.91 | 80.28 | 5,703,800 | +1.16(+1.47%) |
Nov 13, 2007 | 79.40 | 79.93 | 77.86 | 79.12 | 11,438,200 | +0.82(+1.05%) |
Nov 12, 2007 | 80.41 | 80.44 | 78.25 | 78.30 | 17,301,100 | -3.88(-4.72%) |
Nov 09, 2007 | 81.79 | 82.63 | 81.22 | 82.18 | 6,950,100 | -0.05(-0.06%) |
Nov 08, 2007 | 82.43 | 83.63 | 81.73 | 82.23 | 17,356,200 | -0.01(-0.01%) |
Nov 07, 2007 | 83.21 | 83.24 | 81.33 | 82.24 | 16,512,100 | +0.81(+0.99%) |
Nov 06, 2007 | 81.03 | 81.52 | 80.70 | 81.43 | 7,694,425 | +1.68(+2.11%) |
Nov 05, 2007 | 79.68 | 80.24 | 79.11 | 79.75 | 5,025,300 | -0.08(-0.10%) |
Nov 02, 2007 | 78.55 | 79.90 | 77.48 | 79.83 | 9,911,600 | +1.90(+2.44%) |
Nov 01, 2007 | 78.40 | 78.90 | 77.50 | 77.93 | 7,545,500 | -0.69(-0.88%) |
Oct 31, 2007 | 77.78 | 78.95 | 76.89 | 78.62 | 8,873,400 | +1.27(+1.64%) |
Oct 30, 2007 | 77.66 | 77.66 | 77.01 | 77.35 | 5,608,900 | -0.77(-0.99%) |
Oct 29, 2007 | 78.27 | 78.32 | 77.65 | 78.12 | 6,881,100 | +0.43(+0.55%) |
Oct 26, 2007 | 76.87 | 77.74 | 76.67 | 77.69 | 8,544,200 | +1.66(+2.18%) |
Oct 25, 2007 | 75.94 | 76.62 | 75.06 | 76.03 | 6,487,200 | +0.51(+0.68%) |
Oct 24, 2007 | 74.84 | 75.59 | 74.79 | 75.52 | 5,660,800 | +0.29(+0.39%) |
Oct 23, 2007 | 75.11 | 75.26 | 74.63 | 75.23 | 3,097,000 | +0.63(+0.84%) |
Oct 22, 2007 | 74.09 | 74.77 | 73.84 | 74.60 | 8,637,800 | -1.10(-1.45%) |
Oct 19, 2007 | 76.09 | 76.29 | 74.51 | 75.70 | 9,509,400 | -0.30(-0.39%) |
Oct 18, 2007 | 75.38 | 76.00 | 75.33 | 76.00 | 5,645,400 | +1.50(+2.01%) |
Oct 17, 2007 | 75.31 | 75.66 | 74.31 | 74.50 | 9,355,400 | -0.62(-0.83%) |
Oct 16, 2007 | 74.87 | 75.45 | 73.78 | 75.12 | 6,622,900 | -0.02(-0.03%) |
Oct 15, 2007 | 74.99 | 75.20 | 74.49 | 75.14 | 6,705,300 | +0.55(+0.74%) |
Oct 12, 2007 | 73.93 | 74.59 | 73.75 | 74.59 | 3,604,200 | +0.68(+0.92%) |
Oct 11, 2007 | 73.98 | 74.59 | 73.28 | 73.91 | 10,291,000 | +0.55(+0.75%) |
Oct 10, 2007 | 73.60 | 73.82 | 72.63 | 73.36 | 4,615,100 | +0.27(+0.37%) |
Oct 09, 2007 | 72.29 | 73.30 | 71.98 | 73.09 | 7,416,400 | +0.56(+0.77%) |
Oct 08, 2007 | 72.66 | 72.89 | 72.28 | 72.53 | 3,447,600 | -0.87(-1.19%) |
Oct 05, 2007 | 72.80 | 73.64 | 71.88 | 73.40 | 10,597,200 | +0.53(+0.73%) |
Oct 04, 2007 | 71.80 | 73.06 | 71.24 | 72.87 | 9,178,500 | +0.97(+1.35%) |
Oct 03, 2007 | 72.25 | 72.65 | 71.35 | 71.90 | 8,186,900 | -0.45(-0.62%) |
Oct 02, 2007 | 72.45 | 72.68 | 71.63 | 72.35 | 10,720,000 | -1.55(-2.10%) |
Oct 01, 2007 | 73.49 | 73.98 | 73.29 | 73.90 | 4,823,700 | +0.39(+0.53%) |
Sep 28, 2007 | 73.19 | 73.80 | 72.74 | 73.51 | 8,837,600 | +0.81(+1.11%) |
Sep 27, 2007 | 72.65 | 72.80 | 72.17 | 72.70 | 5,728,200 | +0.70(+0.97%) |
Sep 26, 2007 | 72.25 | 72.93 | 71.85 | 72.00 | 9,418,300 | -0.33(-0.46%) |
Sep 25, 2007 | 71.82 | 72.59 | 71.64 | 72.33 | 5,503,500 | +0.05(+0.07%) |
Sep 24, 2007 | 72.57 | 72.63 | 71.82 | 72.28 | 6,475,100 | -0.06(-0.08%) |
Sep 21, 2007 | 72.65 | 73.00 | 71.47 | 72.34 | 9,936,900 | -0.38(-0.52%) |
Sep 20, 2007 | 72.15 | 73.10 | 71.95 | 72.72 | 11,945,300 | +1.29(+1.81%) |
Sep 19, 2007 | 71.74 | 71.80 | 71.25 | 71.43 | 10,937,800 | -0.27(-0.38%) |
Sep 18, 2007 | 71.20 | 72.00 | 70.40 | 71.70 | 14,256,200 | +0.73(+1.03%) |
Sep 17, 2007 | 70.40 | 71.24 | 70.35 | 70.97 | 7,457,800 | +0.98(+1.40%) |
Sep 14, 2007 | 69.90 | 70.97 | 69.86 | 69.99 | 7,733,200 | -0.09(-0.13%) |
Sep 13, 2007 | 70.07 | 70.26 | 69.61 | 70.08 | 4,612,400 | -0.38(-0.54%) |
Sep 12, 2007 | 70.50 | 70.63 | 69.83 | 70.46 | 8,036,500 | -0.06(-0.09%) |
Sep 11, 2007 | 69.86 | 70.70 | 69.52 | 70.52 | 11,182,400 | +0.90(+1.29%) |
Sep 10, 2007 | 69.96 | 69.96 | 68.73 | 69.62 | 7,598,600 | +0.23(+0.33%) |
Sep 07, 2007 | 69.26 | 70.00 | 69.00 | 69.39 | 14,959,900 | +0.53(+0.77%) |
Sep 06, 2007 | 67.92 | 69.08 | 67.89 | 68.86 | 15,880,800 | +1.30(+1.92%) |
Sep 05, 2007 | 67.35 | 67.62 | 67.18 | 67.56 | 6,268,300 | +0.12(+0.18%) |