Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 72.06 | 72.06 | 69.15 | 70.33 | 248,336 | -0.26(-0.36%) |
Nov 29, 2007 | 68.06 | 72.66 | 66.73 | 70.59 | 246,238 | +1.68(+2.44%) |
Nov 28, 2007 | 64.77 | 68.97 | 64.77 | 68.91 | 229,342 | +4.04(+6.23%) |
Nov 27, 2007 | 64.33 | 65.83 | 64.00 | 64.87 | 191,786 | +0.05(+0.08%) |
Nov 26, 2007 | 64.97 | 66.81 | 64.82 | 64.82 | 215,848 | -0.03(-0.04%) |
Nov 23, 2007 | 65.79 | 66.06 | 64.43 | 64.84 | 69,745 | -0.60(-0.92%) |
Nov 21, 2007 | 67.11 | 67.89 | 64.55 | 65.44 | 149,234 | -2.61(-3.83%) |
Nov 20, 2007 | 67.76 | 68.79 | 67.16 | 68.05 | 183,216 | +0.89(+1.33%) |
Nov 19, 2007 | 70.33 | 71.18 | 66.43 | 67.16 | 276,562 | -4.03(-5.66%) |
Nov 16, 2007 | 69.84 | 71.19 | 69.26 | 71.19 | 319,972 | +1.36(+1.95%) |
Nov 15, 2007 | 70.92 | 71.76 | 69.47 | 69.83 | 160,310 | -1.09(-1.54%) |
Nov 14, 2007 | 71.97 | 72.77 | 70.80 | 70.92 | 201,000 | -1.05(-1.45%) |
Nov 13, 2007 | 73.99 | 73.99 | 71.63 | 71.96 | 205,797 | -1.97(-2.67%) |
Nov 12, 2007 | 74.82 | 76.50 | 73.10 | 73.93 | 217,524 | -0.26(-0.35%) |
Nov 09, 2007 | 71.22 | 74.58 | 71.22 | 74.19 | 183,191 | +1.46(+2.00%) |
Nov 08, 2007 | 76.05 | 76.05 | 71.93 | 72.73 | 266,873 | -2.49(-3.31%) |
Nov 07, 2007 | 76.53 | 76.73 | 73.89 | 75.22 | 301,663 | -1.63(-2.12%) |
Nov 06, 2007 | 72.91 | 80.20 | 72.91 | 76.85 | 157,512 | -1.63(-2.08%) |
Nov 05, 2007 | 81.40 | 81.40 | 77.99 | 78.48 | 177,989 | -0.21(-0.27%) |
Nov 02, 2007 | 81.70 | 81.87 | 78.28 | 78.69 | 183,745 | -3.43(-4.18%) |
Nov 01, 2007 | 80.97 | 82.64 | 80.97 | 82.13 | 105,397 | +1.37(+1.70%) |
Oct 31, 2007 | 81.78 | 82.77 | 78.99 | 80.75 | 165,324 | -1.03(-1.26%) |
Oct 30, 2007 | 82.38 | 83.39 | 81.78 | 81.78 | 114,491 | -1.20(-1.45%) |
Oct 29, 2007 | 82.88 | 84.70 | 82.43 | 82.98 | 93,854 | +0.21(+0.26%) |
Oct 26, 2007 | 81.71 | 83.55 | 81.10 | 82.77 | 281,564 | +1.16(+1.42%) |
Oct 25, 2007 | 82.51 | 82.68 | 81.29 | 81.61 | 67,505 | -0.60(-0.73%) |
Oct 24, 2007 | 82.55 | 82.69 | 80.99 | 82.21 | 69,604 | -0.21(-0.26%) |
Oct 23, 2007 | 84.39 | 84.39 | 81.60 | 82.43 | 65,173 | -0.32(-0.38%) |
Oct 22, 2007 | 83.20 | 83.58 | 81.91 | 82.74 | 58,994 | -0.64(-0.77%) |
Oct 19, 2007 | 83.20 | 84.70 | 83.20 | 83.39 | 77,532 | +0.45(+0.54%) |
Oct 18, 2007 | 83.63 | 83.91 | 82.51 | 82.94 | 62,958 | -0.60(-0.72%) |
Oct 17, 2007 | 83.96 | 83.96 | 82.34 | 83.54 | 107,145 | +1.20(+1.46%) |
Oct 16, 2007 | 82.98 | 83.62 | 81.55 | 82.34 | 89,424 | -0.72(-0.87%) |
Oct 15, 2007 | 83.97 | 84.03 | 81.92 | 83.06 | 94,204 | -1.17(-1.38%) |
Oct 12, 2007 | 82.77 | 84.52 | 82.68 | 84.23 | 84,877 | +1.37(+1.66%) |
Oct 11, 2007 | 84.40 | 84.57 | 81.71 | 82.85 | 96,536 | -1.29(-1.53%) |
Oct 10, 2007 | 83.97 | 84.14 | 83.09 | 84.14 | 94,087 | +0.47(+0.56%) |
Oct 09, 2007 | 82.77 | 83.67 | 81.27 | 83.67 | 193,422 | +0.77(+0.93%) |
Oct 08, 2007 | 83.80 | 85.17 | 82.39 | 82.90 | 138,275 | -1.89(-2.23%) |
Oct 05, 2007 | 83.84 | 84.81 | 83.84 | 84.78 | 73,334 | +1.13(+1.35%) |
Oct 04, 2007 | 84.48 | 85.04 | 83.04 | 83.65 | 116,939 | -1.05(-1.24%) |
Oct 03, 2007 | 87.06 | 87.45 | 84.50 | 84.70 | 98,051 | -2.79(-3.19%) |
Oct 02, 2007 | 87.49 | 88.78 | 86.86 | 87.49 | 179,548 | +0.51(+0.59%) |
Oct 01, 2007 | 84.06 | 86.97 | 83.85 | 86.97 | 94,087 | +2.74(+3.26%) |
Sep 28, 2007 | 86.20 | 86.84 | 84.23 | 84.23 | 97,935 | -2.19(-2.53%) |
Sep 27, 2007 | 84.54 | 86.98 | 84.42 | 86.41 | 99,567 | +2.39(+2.85%) |
Sep 26, 2007 | 84.06 | 85.60 | 82.87 | 84.02 | 111,459 | -0.16(-0.19%) |
Sep 25, 2007 | 83.20 | 85.12 | 82.31 | 84.18 | 133,961 | +0.33(+0.40%) |
Sep 24, 2007 | 82.35 | 85.25 | 82.35 | 83.85 | 162,059 | +2.34(+2.87%) |
Sep 21, 2007 | 86.46 | 88.51 | 80.97 | 81.51 | 251,367 | -4.86(-5.63%) |
Sep 20, 2007 | 82.34 | 86.54 | 82.60 | 86.37 | 124,284 | +4.03(+4.90%) |
Sep 19, 2007 | 82.34 | 83.94 | 82.22 | 82.34 | 124,401 | -0.09(-0.10%) |
Sep 18, 2007 | 82.54 | 83.32 | 80.94 | 82.43 | 118,804 | -0.11(-0.14%) |
Sep 17, 2007 | 82.59 | 83.27 | 81.41 | 82.54 | 172,086 | +0.63(+0.76%) |
Sep 14, 2007 | 82.85 | 82.64 | 81.61 | 81.91 | 124,284 | -0.94(-1.14%) |
Sep 13, 2007 | 82.43 | 83.46 | 82.19 | 82.85 | 143,988 | +0.64(+0.78%) |
Sep 12, 2007 | 84.06 | 84.69 | 82.07 | 82.21 | 183,165 | -2.10(-2.49%) |
Sep 11, 2007 | 83.20 | 85.26 | 82.13 | 84.31 | 110,293 | +1.33(+1.60%) |
Sep 10, 2007 | 83.66 | 84.25 | 81.91 | 82.98 | 109,944 | -0.68(-0.81%) |
Sep 07, 2007 | 85.51 | 85.65 | 83.66 | 83.66 | 128,831 | -1.85(-2.17%) |
Sep 06, 2007 | 88.77 | 89.12 | 85.00 | 85.51 | 258,945 | -3.89(-4.35%) |
Sep 05, 2007 | 85.77 | 89.84 | 84.10 | 89.40 | 430,565 | +2.94(+3.40%) |