Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 84.65 | 86.25 | 84.90 | 85.45 | 810,353 | +0.80(+0.95%) |
Oct 30, 2007 | 84.60 | 84.65 | 84.05 | 84.65 | 867,458 | +0.05(+0.06%) |
Oct 29, 2007 | 86.20 | 86.20 | 84.05 | 84.60 | 130,589 | -1.60(-1.86%) |
Oct 26, 2007 | 86.20 | 86.25 | 85.20 | 86.20 | 69,822 | -0.35(-0.40%) |
Oct 25, 2007 | 86.55 | 86.70 | 86.00 | 86.55 | 103,218 | -0.15(-0.17%) |
Oct 24, 2007 | 86.05 | 87.15 | 86.15 | 86.70 | 78,084 | +0.65(+0.76%) |
Oct 23, 2007 | 86.05 | 87.25 | 85.72 | 86.05 | 88,768 | -0.70(-0.81%) |
Oct 19, 2007 | 86.75 | 87.90 | 86.65 | 86.75 | 174,665 | -2.15(-2.42%) |
Oct 18, 2007 | 88.90 | 89.05 | 88.40 | 88.90 | 97,234 | +1.10(+1.25%) |
Oct 17, 2007 | 87.80 | 89.00 | 87.55 | 87.80 | 106,945 | -0.90(-1.01%) |
Oct 16, 2007 | 88.70 | 89.20 | 88.55 | 88.70 | 74,931 | -3.33(-3.62%) |
Oct 15, 2007 | 92.03 | 92.10 | 91.50 | 92.03 | 91,300 | +0.23(+0.25%) |
Oct 12, 2007 | 91.80 | 92.11 | 91.15 | 91.80 | 50,483 | -0.40(-0.43%) |
Oct 11, 2007 | 92.20 | 92.85 | 91.60 | 92.20 | 26,135 | +0.95(+1.04%) |
Oct 10, 2007 | 91.25 | 91.60 | 91.00 | 91.25 | 49,795 | +1.05(+1.16%) |
Oct 09, 2007 | 90.20 | 90.20 | 89.55 | 90.20 | 44,381 | +0.65(+0.73%) |
Oct 08, 2007 | 90.00 | 89.85 | 89.05 | 89.55 | 53,501 | -0.45(-0.50%) |
Oct 05, 2007 | 90.00 | 90.45 | 89.25 | 90.00 | 51,885 | +0.00(+0.00%) |
Oct 04, 2007 | 90.00 | 90.50 | 89.80 | 90.00 | 40,703 | +0.00(+0.00%) |
Oct 03, 2007 | 90.00 | 90.40 | 89.60 | 90.00 | 46,137 | -0.45(-0.50%) |
Oct 02, 2007 | 90.45 | 90.80 | 90.15 | 90.45 | 73,361 | -1.00(-1.09%) |
Oct 01, 2007 | 90.30 | 91.45 | 90.45 | 91.45 | 66,574 | +1.15(+1.27%) |
Sep 28, 2007 | 90.30 | 90.80 | 89.80 | 90.30 | 288,694 | +0.40(+0.44%) |
Sep 27, 2007 | 90.60 | 90.35 | 89.75 | 89.90 | 199,196 | -0.70(-0.77%) |
Sep 26, 2007 | 90.95 | 90.75 | 90.20 | 90.60 | 99,280 | -0.35(-0.38%) |
Sep 25, 2007 | 90.95 | 91.25 | 90.65 | 90.95 | 258,316 | -0.15(-0.16%) |
Sep 24, 2007 | 91.10 | 91.55 | 90.75 | 91.10 | 60,020 | +0.95(+1.05%) |
Sep 21, 2007 | 89.15 | 90.40 | 89.70 | 90.15 | 102,945 | +1.00(+1.12%) |
Sep 20, 2007 | 89.15 | 90.35 | 89.15 | 89.15 | 93,864 | +0.71(+0.80%) |
Sep 19, 2007 | 88.44 | 89.25 | 88.43 | 88.44 | 101,422 | +0.29(+0.33%) |
Sep 18, 2007 | 86.70 | 88.35 | 86.45 | 88.15 | 77,437 | +1.45(+1.67%) |
Sep 17, 2007 | 86.70 | 87.40 | 86.40 | 86.70 | 202,836 | -0.45(-0.52%) |
Sep 14, 2007 | 87.15 | 87.40 | 86.80 | 87.15 | 152,914 | -1.25(-1.41%) |
Sep 13, 2007 | 88.40 | 88.95 | 88.20 | 88.40 | 67,586 | -0.05(-0.06%) |
Sep 12, 2007 | 88.00 | 88.90 | 87.70 | 88.45 | 86,753 | +0.45(+0.51%) |
Sep 11, 2007 | 88.00 | 88.50 | 87.73 | 88.00 | 93,627 | -0.10(-0.11%) |
Sep 10, 2007 | 88.10 | 88.60 | 87.75 | 88.10 | 34,832 | -0.60(-0.68%) |
Sep 07, 2007 | 88.70 | 88.95 | 88.18 | 88.70 | 1,095,427 | +0.40(+0.45%) |
Sep 06, 2007 | 87.90 | 88.35 | 87.55 | 88.30 | 179,204 | +0.40(+0.46%) |
Sep 05, 2007 | 87.90 | 87.95 | 87.20 | 87.90 | 40,175 | -0.24(-0.27%) |
Sep 04, 2007 | 88.14 | 88.15 | 86.60 | 88.14 | 61,621 | +0.64(+0.73%) |
Aug 31, 2007 | 87.50 | 87.75 | 86.55 | 87.50 | 88,368 | +1.75(+2.04%) |
Aug 30, 2007 | 85.75 | 86.50 | 85.60 | 85.75 | 349,328 | -1.25(-1.44%) |
Aug 29, 2007 | 86.85 | 87.15 | 86.25 | 87.00 | 93,000 | +0.15(+0.17%) |
Aug 28, 2007 | 86.85 | 88.10 | 86.80 | 86.85 | 62,089 | -1.40(-1.59%) |
Aug 27, 2007 | 88.25 | 88.25 | 87.63 | 88.25 | 64,021 | +0.45(+0.51%) |
Aug 24, 2007 | 88.00 | 88.65 | 87.50 | 87.80 | 44,622 | -0.20(-0.23%) |
Aug 23, 2007 | 88.00 | 88.25 | 87.25 | 88.00 | 82,181 | +0.30(+0.34%) |
Aug 22, 2007 | 87.70 | 87.70 | 86.55 | 87.70 | 180,310 | +0.90(+1.04%) |
Aug 21, 2007 | 86.80 | 86.80 | 86.30 | 86.80 | 45,345 | +0.20(+0.23%) |
Aug 20, 2007 | 86.60 | 87.03 | 85.90 | 86.60 | 263,828 | +1.50(+1.76%) |
Aug 17, 2007 | 85.10 | 86.05 | 84.65 | 85.10 | 156,152 | +0.20(+0.24%) |
Aug 16, 2007 | 84.90 | 85.25 | 83.25 | 84.90 | 149,467 | -0.10(-0.12%) |
Aug 15, 2007 | 85.00 | 85.95 | 85.00 | 85.00 | 63,053 | -0.80(-0.93%) |
Aug 14, 2007 | 85.80 | 86.65 | 85.80 | 85.80 | 83,210 | -0.70(-0.81%) |
Aug 13, 2007 | 86.50 | 87.20 | 86.50 | 86.50 | 71,689 | -0.70(-0.80%) |
Aug 10, 2007 | 87.20 | 87.75 | 86.10 | 87.20 | 134,603 | -0.70(-0.80%) |
Aug 09, 2007 | 87.90 | 89.50 | 87.75 | 87.90 | 68,631 | -2.10(-2.33%) |
Aug 08, 2007 | 90.00 | 90.35 | 89.20 | 90.00 | 163,628 | +1.75(+1.98%) |
Aug 07, 2007 | 88.25 | 88.45 | 87.65 | 88.25 | 286,222 | +0.65(+0.74%) |
Aug 06, 2007 | 87.60 | 88.20 | 87.60 | 87.60 | 247,354 | +0.15(+0.17%) |
Aug 03, 2007 | 87.45 | 87.95 | 87.15 | 87.45 | 99,907 | -1.10(-1.24%) |
Aug 02, 2007 | 88.55 | 88.85 | 88.20 | 88.55 | 43,073 | -0.55(-0.62%) |