Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 76.80 | 76.92 | 72.85 | 74.76 | 2,749,876 | +0.30(+0.40%) |
Nov 29, 2007 | 75.00 | 76.83 | 74.03 | 74.47 | 2,783,504 | -1.29(-1.71%) |
Nov 28, 2007 | 71.54 | 76.30 | 71.52 | 75.76 | 4,028,392 | +5.48(+7.80%) |
Nov 27, 2007 | 70.52 | 72.64 | 69.94 | 70.28 | 3,444,610 | -0.24(-0.35%) |
Nov 26, 2007 | 74.30 | 74.30 | 70.52 | 70.52 | 3,239,623 | -2.85(-3.89%) |
Nov 23, 2007 | 74.14 | 74.17 | 72.47 | 73.38 | 1,318,966 | +0.56(+0.77%) |
Nov 21, 2007 | 73.44 | 74.95 | 71.97 | 72.82 | 2,757,962 | -2.33(-3.10%) |
Nov 20, 2007 | 73.85 | 76.48 | 72.70 | 75.14 | 3,816,168 | +2.30(+3.16%) |
Nov 19, 2007 | 74.89 | 75.65 | 72.63 | 72.84 | 4,452,133 | -5.45(-6.96%) |
Nov 16, 2007 | 76.04 | 78.30 | 75.65 | 78.30 | 2,963,112 | +2.78(+3.68%) |
Nov 15, 2007 | 74.72 | 76.65 | 73.71 | 75.52 | 3,026,527 | +0.75(+1.01%) |
Nov 14, 2007 | 79.11 | 79.11 | 74.30 | 74.77 | 3,741,123 | -3.12(-4.01%) |
Nov 13, 2007 | 75.82 | 78.62 | 74.95 | 77.89 | 4,714,121 | +3.36(+4.50%) |
Nov 12, 2007 | 75.97 | 77.77 | 74.39 | 74.54 | 5,589,550 | -1.88(-2.46%) |
Nov 09, 2007 | 72.61 | 78.29 | 71.18 | 76.42 | 6,863,325 | +2.84(+3.86%) |
Nov 08, 2007 | 71.20 | 73.90 | 69.30 | 73.57 | 5,305,812 | +1.79(+2.50%) |
Nov 07, 2007 | 71.89 | 74.04 | 71.43 | 71.78 | 3,932,431 | -1.93(-2.62%) |
Nov 06, 2007 | 75.61 | 75.61 | 72.27 | 73.71 | 4,215,002 | -0.63(-0.85%) |
Nov 05, 2007 | 77.14 | 77.14 | 72.77 | 74.35 | 5,313,473 | -2.64(-3.43%) |
Nov 02, 2007 | 72.72 | 77.27 | 71.79 | 76.98 | 17,077,910 | -5.62(-6.81%) |
Nov 01, 2007 | 87.24 | 87.61 | 81.68 | 82.61 | 8,371,486 | -5.13(-5.85%) |
Oct 31, 2007 | 86.31 | 89.23 | 85.87 | 87.74 | 5,083,625 | -3.26(-3.59%) |
Oct 30, 2007 | 93.39 | 95.23 | 90.40 | 91.00 | 4,158,061 | -4.03(-4.25%) |
Oct 29, 2007 | 92.27 | 98.07 | 90.64 | 95.03 | 5,028,413 | +3.44(+3.76%) |
Oct 26, 2007 | 90.09 | 91.65 | 89.33 | 91.59 | 2,854,201 | +2.78(+3.13%) |
Oct 25, 2007 | 88.08 | 90.26 | 87.18 | 88.82 | 3,557,096 | +0.71(+0.80%) |
Oct 24, 2007 | 88.01 | 89.53 | 85.22 | 88.11 | 3,747,609 | -0.15(-0.17%) |
Oct 23, 2007 | 86.36 | 88.41 | 86.05 | 88.26 | 2,473,479 | +3.13(+3.68%) |
Oct 22, 2007 | 82.41 | 85.52 | 81.10 | 85.13 | 2,682,649 | +1.98(+2.39%) |
Oct 19, 2007 | 86.20 | 86.50 | 82.41 | 83.15 | 4,809,839 | -3.20(-3.71%) |
Oct 18, 2007 | 87.68 | 87.89 | 86.15 | 86.35 | 3,099,926 | -2.33(-2.63%) |
Oct 17, 2007 | 88.67 | 89.89 | 86.07 | 88.69 | 3,753,980 | +1.54(+1.76%) |
Oct 16, 2007 | 87.68 | 89.86 | 87.13 | 87.15 | 4,567,709 | -1.36(-1.53%) |
Oct 15, 2007 | 91.47 | 92.65 | 87.04 | 88.51 | 5,280,053 | -2.64(-2.89%) |
Oct 12, 2007 | 92.31 | 92.83 | 90.05 | 91.14 | 3,964,211 | -0.88(-0.96%) |
Oct 11, 2007 | 92.16 | 95.10 | 89.22 | 92.03 | 6,732,258 | +1.19(+1.31%) |
Oct 10, 2007 | 89.00 | 91.47 | 88.67 | 90.83 | 5,383,804 | +1.87(+2.10%) |
Oct 09, 2007 | 87.68 | 89.17 | 86.36 | 88.97 | 4,419,864 | +1.94(+2.23%) |
Oct 08, 2007 | 85.44 | 87.87 | 83.93 | 87.02 | 4,242,548 | +1.94(+2.29%) |
Oct 05, 2007 | 86.25 | 88.08 | 83.55 | 85.08 | 6,674,922 | +0.44(+0.51%) |
Oct 04, 2007 | 83.73 | 85.54 | 80.40 | 84.64 | 11,390,870 | +0.57(+0.67%) |
Oct 03, 2007 | 89.89 | 90.98 | 83.80 | 84.08 | 16,990,268 | -11.23(-11.78%) |
Oct 02, 2007 | 91.67 | 95.97 | 91.67 | 95.30 | 7,943,287 | +4.16(+4.56%) |
Oct 01, 2007 | 88.54 | 91.39 | 88.10 | 91.14 | 3,959,357 | +3.18(+3.62%) |
Sep 28, 2007 | 90.29 | 91.64 | 86.05 | 87.96 | 8,224,961 | -2.36(-2.61%) |
Sep 27, 2007 | 89.86 | 94.11 | 89.25 | 90.32 | 8,395,679 | +0.70(+0.78%) |
Sep 26, 2007 | 92.85 | 92.87 | 89.36 | 89.62 | 5,950,088 | -2.49(-2.70%) |
Sep 25, 2007 | 90.98 | 93.79 | 90.27 | 92.11 | 8,187,192 | +0.24(+0.27%) |
Sep 24, 2007 | 87.00 | 92.66 | 86.83 | 91.86 | 8,950,305 | +6.39(+7.47%) |
Sep 21, 2007 | 87.18 | 87.93 | 85.05 | 85.47 | 5,236,824 | -1.07(-1.23%) |
Sep 20, 2007 | 84.35 | 87.15 | 83.21 | 86.54 | 7,142,251 | +2.20(+2.60%) |
Sep 19, 2007 | 86.36 | 87.26 | 84.07 | 84.35 | 8,841,852 | -2.45(-2.82%) |
Sep 18, 2007 | 82.80 | 87.19 | 82.41 | 86.79 | 15,002,875 | +3.99(+4.82%) |
Sep 17, 2007 | 79.24 | 83.06 | 78.72 | 82.80 | 8,075,402 | +3.24(+4.07%) |
Sep 14, 2007 | 78.70 | 80.37 | 77.54 | 79.57 | 6,654,748 | +0.86(+1.10%) |
Sep 13, 2007 | 77.62 | 78.94 | 75.72 | 78.70 | 8,522,109 | +1.71(+2.22%) |
Sep 12, 2007 | 71.86 | 77.17 | 71.81 | 77.00 | 15,261,023 | +5.23(+7.29%) |
Sep 11, 2007 | 66.95 | 71.93 | 66.84 | 71.76 | 8,439,136 | +5.18(+7.78%) |
Sep 10, 2007 | 66.45 | 66.88 | 64.97 | 66.58 | 2,011,001 | +0.59(+0.90%) |
Sep 07, 2007 | 66.82 | 66.98 | 65.34 | 65.99 | 2,724,817 | -1.91(-2.81%) |
Sep 06, 2007 | 67.41 | 68.07 | 66.74 | 67.89 | 1,773,922 | +0.89(+1.33%) |
Sep 05, 2007 | 67.23 | 67.23 | 66.34 | 67.00 | 1,812,752 | -0.45(-0.67%) |