Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 91.73 | 95.06 | 90.73 | 94.17 | 4,363,085 | +2.86(+3.14%) |
Oct 30, 2007 | 92.44 | 94.93 | 90.88 | 91.31 | 5,642,467 | -6.88(-7.00%) |
Oct 29, 2007 | 97.23 | 100.09 | 96.53 | 98.19 | 4,550,110 | +1.06(+1.10%) |
Oct 26, 2007 | 92.30 | 97.17 | 91.78 | 97.12 | 3,914,621 | +5.49(+5.99%) |
Oct 25, 2007 | 91.95 | 93.82 | 90.89 | 91.63 | 3,064,705 | -0.43(-0.46%) |
Oct 24, 2007 | 91.82 | 93.76 | 90.55 | 92.06 | 3,489,262 | -0.63(-0.68%) |
Oct 23, 2007 | 92.32 | 93.65 | 91.12 | 92.69 | 3,252,665 | +0.73(+0.80%) |
Oct 22, 2007 | 89.98 | 91.99 | 89.10 | 91.96 | 3,701,111 | +0.32(+0.35%) |
Oct 19, 2007 | 94.92 | 95.57 | 91.48 | 91.63 | 3,347,304 | -3.71(-3.89%) |
Oct 18, 2007 | 92.26 | 96.11 | 92.11 | 95.34 | 3,118,154 | +1.96(+2.10%) |
Oct 17, 2007 | 92.94 | 95.22 | 92.36 | 93.38 | 4,487,409 | +2.25(+2.47%) |
Oct 16, 2007 | 93.39 | 93.85 | 90.33 | 91.13 | 4,333,679 | -3.74(-3.95%) |
Oct 15, 2007 | 93.36 | 97.29 | 92.89 | 94.87 | 5,304,930 | +2.30(+2.48%) |
Oct 12, 2007 | 91.64 | 92.58 | 90.82 | 92.58 | 2,980,825 | -0.56(-0.60%) |
Oct 11, 2007 | 94.94 | 96.48 | 91.73 | 93.14 | 3,081,594 | -1.24(-1.31%) |
Oct 10, 2007 | 94.17 | 95.45 | 93.37 | 94.38 | 2,603,099 | +0.54(+0.58%) |
Oct 09, 2007 | 92.40 | 94.20 | 91.70 | 93.83 | 3,553,538 | +1.77(+1.92%) |
Oct 08, 2007 | 91.36 | 93.71 | 90.87 | 92.06 | 2,259,416 | +0.17(+0.18%) |
Oct 05, 2007 | 91.21 | 92.18 | 89.35 | 91.90 | 5,210,204 | +1.78(+1.98%) |
Oct 04, 2007 | 91.80 | 92.61 | 89.78 | 90.12 | 5,817,423 | -3.59(-3.83%) |
Oct 03, 2007 | 95.19 | 95.88 | 93.35 | 93.70 | 2,551,581 | -2.50(-2.60%) |
Oct 02, 2007 | 94.57 | 97.29 | 94.09 | 96.21 | 4,200,080 | +2.57(+2.75%) |
Oct 01, 2007 | 92.95 | 93.97 | 91.80 | 93.63 | 2,481,003 | +1.17(+1.26%) |
Sep 28, 2007 | 92.30 | 93.08 | 91.56 | 92.46 | 2,467,369 | -0.09(-0.09%) |
Sep 27, 2007 | 92.72 | 93.80 | 91.60 | 92.55 | 2,927,501 | +0.86(+0.94%) |
Sep 26, 2007 | 91.86 | 93.21 | 91.00 | 91.69 | 2,853,944 | +0.57(+0.62%) |
Sep 25, 2007 | 90.34 | 91.44 | 88.70 | 91.12 | 2,713,476 | +0.30(+0.33%) |
Sep 24, 2007 | 92.82 | 94.67 | 89.38 | 90.82 | 6,400,150 | -0.88(-0.96%) |
Sep 21, 2007 | 91.29 | 92.36 | 90.35 | 91.70 | 4,037,853 | +1.35(+1.50%) |
Sep 20, 2007 | 88.08 | 91.01 | 87.21 | 90.35 | 5,497,988 | +2.78(+3.18%) |
Sep 19, 2007 | 86.09 | 90.37 | 85.69 | 87.57 | 6,952,516 | +2.25(+2.64%) |
Sep 18, 2007 | 80.30 | 85.58 | 79.48 | 85.32 | 4,589,582 | +5.73(+7.19%) |
Sep 17, 2007 | 79.86 | 81.03 | 79.01 | 79.59 | 2,404,089 | -0.39(-0.49%) |
Sep 14, 2007 | 78.55 | 80.84 | 77.68 | 79.98 | 3,105,947 | +1.18(+1.50%) |
Sep 13, 2007 | 78.87 | 80.50 | 78.11 | 78.80 | 3,525,811 | +0.90(+1.15%) |
Sep 12, 2007 | 78.47 | 79.56 | 77.64 | 77.91 | 4,418,945 | -2.30(-2.86%) |
Sep 11, 2007 | 79.47 | 81.34 | 79.33 | 80.20 | 3,710,391 | +0.73(+0.92%) |
Sep 10, 2007 | 82.40 | 83.18 | 78.97 | 79.47 | 4,026,274 | -2.49(-3.04%) |
Sep 07, 2007 | 83.08 | 83.97 | 81.57 | 81.96 | 4,743,627 | -1.62(-1.94%) |
Sep 06, 2007 | 81.82 | 84.29 | 82.26 | 83.58 | 3,762,867 | +1.75(+2.14%) |
Sep 05, 2007 | 82.26 | 82.67 | 81.35 | 81.82 | 4,255,080 | -1.31(-1.57%) |
Sep 04, 2007 | 81.47 | 84.30 | 80.72 | 83.13 | 3,725,515 | +0.67(+0.81%) |
Aug 31, 2007 | 79.87 | 82.92 | 79.73 | 82.46 | 3,908,033 | +3.89(+4.95%) |
Aug 30, 2007 | 78.69 | 79.16 | 76.89 | 78.57 | 3,080,803 | -0.12(-0.16%) |
Aug 29, 2007 | 77.29 | 78.69 | 76.39 | 78.69 | 3,499,574 | +2.25(+2.95%) |
Aug 28, 2007 | 79.89 | 79.89 | 75.94 | 76.44 | 4,564,089 | -4.74(-5.84%) |
Aug 27, 2007 | 81.69 | 83.42 | 80.91 | 81.18 | 3,206,037 | -0.33(-0.41%) |
Aug 24, 2007 | 80.11 | 81.51 | 78.62 | 81.51 | 3,603,493 | +2.26(+2.85%) |
Aug 23, 2007 | 81.78 | 81.82 | 78.12 | 79.25 | 4,216,125 | -1.68(-2.08%) |
Aug 22, 2007 | 79.10 | 80.93 | 78.65 | 80.93 | 4,644,749 | +3.36(+4.33%) |
Aug 21, 2007 | 73.35 | 77.83 | 72.87 | 77.57 | 5,095,922 | +3.97(+5.40%) |
Aug 20, 2007 | 72.59 | 75.04 | 71.35 | 73.60 | 4,648,061 | +1.82(+2.54%) |
Aug 17, 2007 | 73.31 | 74.04 | 69.81 | 71.78 | 6,332,386 | +1.59(+2.26%) |
Aug 16, 2007 | 70.00 | 70.70 | 64.94 | 70.19 | 8,094,138 | -0.46(-0.65%) |
Aug 15, 2007 | 75.85 | 76.15 | 70.05 | 70.65 | 5,497,673 | -4.45(-5.93%) |
Aug 14, 2007 | 77.24 | 77.72 | 74.42 | 75.10 | 3,868,753 | -1.46(-1.90%) |
Aug 13, 2007 | 76.81 | 78.73 | 76.50 | 76.56 | 4,336,658 | +0.93(+1.22%) |
Aug 10, 2007 | 73.45 | 76.74 | 72.44 | 75.64 | 7,870,359 | +1.75(+2.37%) |
Aug 09, 2007 | 78.11 | 79.06 | 73.74 | 73.88 | 8,627,996 | -6.85(-8.49%) |
Aug 08, 2007 | 81.17 | 83.57 | 80.03 | 80.73 | 4,167,430 | +0.25(+0.31%) |
Aug 07, 2007 | 80.25 | 82.04 | 78.30 | 80.48 | 5,843,436 | +0.23(+0.28%) |
Aug 06, 2007 | 79.96 | 80.45 | 75.95 | 80.25 | 6,061,638 | +0.11(+0.14%) |
Aug 03, 2007 | 80.75 | 83.47 | 80.09 | 80.14 | 4,171,697 | -3.33(-3.99%) |
Aug 02, 2007 | 83.54 | 84.88 | 82.62 | 83.47 | 4,506,911 | +0.03(+0.03%) |