Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 80.04 | 81.67 | 78.73 | 80.25 | 965,122 | +2.30(+2.95%) |
Nov 29, 2007 | 77.08 | 78.27 | 74.89 | 77.95 | 912,018 | +0.70(+0.90%) |
Nov 28, 2007 | 71.36 | 77.46 | 70.96 | 77.25 | 1,440,515 | +6.95(+9.88%) |
Nov 27, 2007 | 69.55 | 71.25 | 68.94 | 70.31 | 1,024,435 | +0.94(+1.35%) |
Nov 26, 2007 | 71.23 | 72.03 | 67.79 | 69.37 | 860,862 | -2.03(-2.85%) |
Nov 23, 2007 | 68.68 | 71.40 | 68.68 | 71.40 | 366,649 | +3.00(+4.38%) |
Nov 21, 2007 | 70.70 | 70.71 | 67.55 | 68.41 | 999,278 | -3.44(-4.78%) |
Nov 20, 2007 | 74.29 | 74.46 | 68.63 | 71.84 | 1,139,548 | -2.23(-3.02%) |
Nov 19, 2007 | 76.42 | 76.53 | 73.67 | 74.08 | 1,339,739 | -3.06(-3.97%) |
Nov 16, 2007 | 78.11 | 78.14 | 76.05 | 77.14 | 1,138,500 | -0.56(-0.72%) |
Nov 15, 2007 | 78.84 | 78.92 | 77.42 | 77.70 | 941,661 | -1.39(-1.76%) |
Nov 14, 2007 | 81.03 | 81.25 | 78.39 | 79.10 | 642,161 | -1.09(-1.36%) |
Nov 13, 2007 | 77.47 | 80.19 | 76.84 | 80.19 | 712,039 | +3.08(+4.00%) |
Nov 12, 2007 | 77.90 | 79.09 | 76.74 | 77.10 | 894,783 | -1.77(-2.24%) |
Nov 09, 2007 | 79.84 | 80.75 | 78.32 | 78.87 | 1,070,890 | -2.05(-2.54%) |
Nov 08, 2007 | 80.62 | 83.10 | 77.19 | 80.92 | 1,190,467 | +0.24(+0.30%) |
Nov 07, 2007 | 84.45 | 84.45 | 80.68 | 80.68 | 773,799 | -3.68(-4.36%) |
Nov 06, 2007 | 83.22 | 85.25 | 82.09 | 84.36 | 702,375 | +1.20(+1.45%) |
Nov 05, 2007 | 87.39 | 87.39 | 82.79 | 83.15 | 1,109,922 | -4.04(-4.63%) |
Nov 02, 2007 | 93.03 | 93.03 | 87.00 | 87.19 | 1,061,713 | -5.25(-5.68%) |
Nov 01, 2007 | 92.55 | 95.03 | 87.84 | 92.44 | 1,761,886 | +1.44(+1.58%) |
Oct 31, 2007 | 89.78 | 91.89 | 88.33 | 91.00 | 757,184 | +1.19(+1.33%) |
Oct 30, 2007 | 91.88 | 91.88 | 86.54 | 89.81 | 1,293,331 | -2.83(-3.05%) |
Oct 29, 2007 | 92.56 | 94.02 | 92.12 | 92.63 | 503,777 | +0.09(+0.09%) |
Oct 26, 2007 | 92.36 | 93.05 | 90.96 | 92.55 | 426,466 | +1.55(+1.70%) |
Oct 25, 2007 | 93.07 | 93.84 | 90.51 | 91.00 | 671,388 | -1.39(-1.51%) |
Oct 24, 2007 | 92.02 | 92.96 | 90.70 | 92.39 | 582,868 | -0.20(-0.22%) |
Oct 23, 2007 | 90.91 | 92.95 | 90.52 | 92.60 | 492,044 | +3.01(+3.36%) |
Oct 22, 2007 | 87.75 | 90.83 | 87.03 | 89.59 | 696,949 | +0.65(+0.73%) |
Oct 19, 2007 | 90.68 | 90.78 | 88.28 | 88.94 | 655,884 | -2.55(-2.79%) |
Oct 18, 2007 | 91.74 | 92.08 | 90.55 | 91.49 | 344,127 | -1.05(-1.13%) |
Oct 17, 2007 | 93.50 | 93.64 | 90.58 | 92.54 | 547,879 | -0.19(-0.21%) |
Oct 16, 2007 | 92.71 | 93.65 | 91.78 | 92.73 | 514,043 | -0.57(-0.61%) |
Oct 15, 2007 | 93.80 | 94.36 | 91.70 | 93.30 | 555,631 | -0.15(-0.16%) |
Oct 12, 2007 | 95.84 | 96.41 | 93.34 | 93.45 | 385,296 | -2.19(-2.29%) |
Oct 11, 2007 | 97.38 | 98.55 | 94.21 | 95.64 | 476,225 | -1.68(-1.73%) |
Oct 10, 2007 | 97.13 | 98.52 | 95.27 | 97.32 | 831,562 | -3.27(-3.26%) |
Oct 09, 2007 | 99.79 | 100.94 | 98.21 | 100.59 | 459,569 | +0.13(+0.13%) |
Oct 08, 2007 | 102.96 | 104.52 | 99.92 | 100.46 | 408,552 | -3.06(-2.96%) |
Oct 05, 2007 | 98.99 | 103.85 | 98.32 | 103.53 | 703,863 | +5.84(+5.98%) |
Oct 04, 2007 | 98.93 | 99.64 | 95.78 | 97.68 | 492,882 | -0.70(-0.71%) |
Oct 03, 2007 | 98.04 | 99.31 | 96.99 | 98.38 | 313,747 | -0.48(-0.48%) |
Oct 02, 2007 | 99.23 | 100.42 | 98.71 | 98.86 | 343,184 | +0.20(+0.20%) |
Oct 01, 2007 | 97.98 | 100.66 | 97.24 | 98.66 | 642,685 | +0.56(+0.57%) |
Sep 28, 2007 | 100.23 | 100.90 | 97.17 | 98.09 | 449,827 | -1.82(-1.82%) |
Sep 27, 2007 | 98.64 | 100.02 | 97.96 | 99.92 | 354,183 | +1.53(+1.55%) |
Sep 26, 2007 | 96.21 | 98.56 | 95.46 | 98.39 | 840,885 | +1.99(+2.06%) |
Sep 25, 2007 | 95.55 | 97.59 | 94.45 | 96.40 | 527,871 | -0.60(-0.62%) |
Sep 24, 2007 | 97.95 | 98.33 | 96.48 | 97.01 | 401,534 | -0.95(-0.96%) |
Sep 21, 2007 | 98.41 | 99.79 | 96.47 | 97.95 | 409,495 | +0.71(+0.73%) |
Sep 20, 2007 | 98.32 | 99.50 | 96.70 | 97.24 | 481,568 | -1.36(-1.37%) |
Sep 19, 2007 | 100.86 | 102.53 | 97.36 | 98.60 | 641,951 | -0.69(-0.69%) |
Sep 18, 2007 | 94.87 | 99.84 | 93.77 | 99.29 | 730,261 | +4.92(+5.21%) |
Sep 17, 2007 | 93.88 | 95.57 | 93.65 | 94.37 | 861,836 | +0.08(+0.08%) |
Sep 14, 2007 | 95.15 | 95.54 | 93.72 | 94.29 | 910,129 | -1.35(-1.41%) |
Sep 13, 2007 | 92.03 | 96.38 | 91.63 | 95.64 | 1,131,900 | +4.08(+4.45%) |
Sep 12, 2007 | 91.04 | 92.10 | 90.31 | 91.56 | 994,564 | -0.11(-0.12%) |
Sep 11, 2007 | 94.16 | 95.03 | 89.81 | 91.68 | 1,418,621 | -1.89(-2.02%) |
Sep 10, 2007 | 96.41 | 96.63 | 89.16 | 93.57 | 2,435,708 | -4.04(-4.14%) |
Sep 07, 2007 | 102.24 | 102.51 | 96.63 | 97.61 | 1,630,021 | -5.45(-5.29%) |
Sep 06, 2007 | 101.80 | 103.61 | 100.09 | 103.06 | 4,674,891 | +1.26(+1.24%) |
Sep 05, 2007 | 104.09 | 104.34 | 101.07 | 101.80 | 1,178,622 | -4.16(-3.93%) |