Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 70.40 | 76.80 | 70.40 | 74.40 | 601,237 | +3.80(+5.38%) |
Nov 29, 2007 | 70.40 | 71.60 | 70.00 | 70.60 | 339,892 | -0.20(-0.28%) |
Nov 28, 2007 | 70.40 | 71.80 | 69.60 | 70.80 | 459,419 | +0.20(+0.28%) |
Nov 27, 2007 | 70.60 | 71.80 | 69.20 | 70.60 | 374,777 | -1.20(-1.67%) |
Nov 26, 2007 | 69.60 | 72.00 | 69.60 | 71.80 | 429,110 | +2.20(+3.16%) |
Nov 23, 2007 | 69.40 | 71.00 | 69.40 | 69.60 | 187,220 | -0.60(-0.85%) |
Nov 21, 2007 | 69.00 | 71.00 | 68.80 | 70.20 | 266,104 | +0.40(+0.57%) |
Nov 20, 2007 | 70.40 | 71.00 | 69.20 | 69.80 | 472,901 | -0.60(-0.85%) |
Nov 19, 2007 | 71.00 | 71.20 | 69.60 | 70.40 | 393,896 | -1.60(-2.22%) |
Nov 16, 2007 | 72.60 | 72.60 | 71.22 | 72.00 | 552,511 | -0.40(-0.55%) |
Nov 15, 2007 | 75.00 | 75.60 | 71.40 | 72.40 | 706,073 | -3.40(-4.49%) |
Nov 14, 2007 | 76.20 | 77.00 | 75.00 | 75.80 | 520,263 | -1.00(-1.30%) |
Nov 13, 2007 | 77.60 | 77.60 | 75.60 | 76.80 | 677,675 | +0.40(+0.52%) |
Nov 12, 2007 | 74.40 | 76.80 | 73.60 | 76.40 | 400,490 | +1.80(+2.41%) |
Nov 09, 2007 | 74.40 | 74.60 | 71.80 | 74.60 | 714,366 | -0.20(-0.27%) |
Nov 08, 2007 | 73.40 | 74.80 | 72.80 | 74.80 | 733,735 | +1.60(+2.19%) |
Nov 07, 2007 | 77.00 | 77.00 | 72.40 | 73.20 | 528,641 | -4.00(-5.18%) |
Nov 06, 2007 | 76.00 | 77.60 | 75.60 | 77.20 | 471,161 | +0.60(+0.78%) |
Nov 05, 2007 | 76.40 | 76.60 | 75.40 | 76.60 | 346,943 | -0.40(-0.52%) |
Nov 02, 2007 | 76.80 | 77.20 | 75.40 | 77.00 | 379,130 | +0.60(+0.79%) |
Nov 01, 2007 | 77.80 | 77.80 | 75.80 | 76.40 | 332,255 | -1.80(-2.30%) |
Oct 31, 2007 | 77.00 | 78.20 | 75.20 | 78.20 | 492,844 | +1.00(+1.30%) |
Oct 30, 2007 | 78.00 | 78.00 | 76.00 | 77.20 | 414,685 | -1.40(-1.78%) |
Oct 29, 2007 | 79.40 | 79.60 | 77.40 | 78.60 | 462,380 | -0.80(-1.01%) |
Oct 26, 2007 | 79.80 | 80.20 | 78.20 | 79.40 | 437,640 | -0.80(-1.00%) |
Oct 25, 2007 | 80.00 | 80.80 | 78.00 | 80.20 | 329,700 | -0.20(-0.25%) |
Oct 24, 2007 | 80.00 | 80.40 | 78.20 | 80.40 | 421,860 | +0.00(+0.00%) |
Oct 23, 2007 | 80.80 | 81.40 | 79.80 | 80.40 | 312,890 | +0.00(+0.00%) |
Oct 22, 2007 | 80.20 | 81.80 | 80.00 | 80.40 | 397,500 | +0.20(+0.25%) |
Oct 19, 2007 | 80.80 | 82.20 | 80.00 | 80.20 | 480,695 | +0.20(+0.25%) |
Oct 18, 2007 | 80.20 | 82.60 | 79.80 | 80.00 | 517,110 | -0.60(-0.74%) |
Oct 17, 2007 | 83.80 | 83.80 | 79.00 | 80.60 | 927,075 | -2.00(-2.42%) |
Oct 16, 2007 | 84.00 | 84.60 | 82.60 | 82.60 | 276,045 | -2.20(-2.59%) |
Oct 15, 2007 | 86.00 | 86.40 | 83.40 | 84.80 | 478,258 | -1.40(-1.62%) |
Oct 12, 2007 | 86.60 | 87.00 | 85.40 | 86.20 | 381,231 | -0.40(-0.46%) |
Oct 11, 2007 | 86.40 | 88.80 | 85.80 | 86.60 | 590,245 | +1.20(+1.41%) |
Oct 10, 2007 | 89.20 | 89.40 | 85.40 | 85.40 | 821,849 | -3.60(-4.04%) |
Oct 09, 2007 | 90.00 | 90.00 | 88.40 | 89.00 | 315,856 | -1.20(-1.33%) |
Oct 08, 2007 | 91.60 | 92.00 | 89.00 | 90.20 | 293,240 | -1.20(-1.31%) |
Oct 05, 2007 | 91.00 | 94.40 | 90.80 | 91.40 | 795,760 | +1.20(+1.33%) |
Oct 04, 2007 | 90.40 | 92.00 | 89.20 | 90.20 | 579,934 | +1.20(+1.35%) |
Oct 03, 2007 | 86.80 | 90.60 | 86.80 | 89.00 | 612,920 | +1.40(+1.60%) |
Oct 02, 2007 | 88.60 | 89.40 | 85.60 | 87.60 | 641,145 | -1.80(-2.01%) |
Oct 01, 2007 | 90.20 | 90.60 | 88.20 | 89.40 | 866,432 | -3.00(-3.25%) |
Sep 28, 2007 | 95.80 | 96.00 | 91.20 | 92.40 | 1,058,535 | -4.40(-4.55%) |
Sep 27, 2007 | 97.00 | 99.20 | 94.20 | 96.80 | 1,442,405 | -4.20(-4.16%) |
Sep 26, 2007 | 99.80 | 101.00 | 98.80 | 101.00 | 595,020 | +2.60(+2.64%) |
Sep 25, 2007 | 100.80 | 102.00 | 98.20 | 98.40 | 437,809 | -3.00(-2.96%) |
Sep 24, 2007 | 99.40 | 101.60 | 98.80 | 101.40 | 410,795 | +2.60(+2.63%) |
Sep 21, 2007 | 102.00 | 102.20 | 98.80 | 98.80 | 684,406 | -3.00(-2.95%) |
Sep 20, 2007 | 102.60 | 102.60 | 101.00 | 101.80 | 355,955 | +0.80(+0.79%) |
Sep 19, 2007 | 101.00 | 104.00 | 100.60 | 101.00 | 524,545 | +1.20(+1.20%) |
Sep 18, 2007 | 98.60 | 100.00 | 97.40 | 99.80 | 211,765 | +2.00(+2.04%) |
Sep 17, 2007 | 99.20 | 99.60 | 97.00 | 97.80 | 206,205 | -2.20(-2.20%) |
Sep 14, 2007 | 96.80 | 100.00 | 96.60 | 100.00 | 301,905 | +2.40(+2.46%) |
Sep 13, 2007 | 95.80 | 99.00 | 95.00 | 97.60 | 494,915 | +1.80(+1.88%) |
Sep 12, 2007 | 98.40 | 98.60 | 95.20 | 95.80 | 385,400 | -3.80(-3.82%) |
Sep 11, 2007 | 99.60 | 100.20 | 97.20 | 99.60 | 504,930 | +0.40(+0.40%) |
Sep 10, 2007 | 100.80 | 101.00 | 99.00 | 99.20 | 318,845 | -1.20(-1.20%) |
Sep 07, 2007 | 100.60 | 100.60 | 99.40 | 100.40 | 375,780 | -1.80(-1.76%) |
Sep 06, 2007 | 101.20 | 102.60 | 99.00 | 102.20 | 314,635 | +2.00(+2.00%) |
Sep 05, 2007 | 101.40 | 101.60 | 99.80 | 100.20 | 209,655 | -2.00(-1.96%) |