Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 95.00 | 98.44 | 94.03 | 98.14 | 100,769 | +2.39(+2.50%) |
Sep 27, 2007 | 93.81 | 97.46 | 93.36 | 95.75 | 119,045 | +2.91(+3.14%) |
Sep 26, 2007 | 99.63 | 99.63 | 92.09 | 92.83 | 229,093 | -5.15(-5.26%) |
Sep 25, 2007 | 97.84 | 100.67 | 97.84 | 97.99 | 116,555 | -1.34(-1.35%) |
Sep 24, 2007 | 97.84 | 99.41 | 97.39 | 99.33 | 192,393 | +3.73(+3.91%) |
Sep 21, 2007 | 93.73 | 97.61 | 93.28 | 95.60 | 237,729 | +4.33(+4.75%) |
Sep 20, 2007 | 90.59 | 92.68 | 90.37 | 91.27 | 170,072 | -0.15(-0.16%) |
Sep 19, 2007 | 89.62 | 94.40 | 89.03 | 91.42 | 281,620 | +3.66(+4.17%) |
Sep 18, 2007 | 85.52 | 88.50 | 82.90 | 87.76 | 249,365 | +1.87(+2.17%) |
Sep 17, 2007 | 87.38 | 88.05 | 84.10 | 85.89 | 134,805 | -2.84(-3.20%) |
Sep 14, 2007 | 89.03 | 90.15 | 85.37 | 88.73 | 147,754 | -2.39(-2.62%) |
Sep 13, 2007 | 92.01 | 93.06 | 90.52 | 91.12 | 72,892 | -0.90(-0.97%) |
Sep 12, 2007 | 94.70 | 95.97 | 90.59 | 92.01 | 130,279 | -2.84(-2.99%) |
Sep 11, 2007 | 92.61 | 97.84 | 92.01 | 94.85 | 190,210 | +3.44(+3.76%) |
Sep 10, 2007 | 93.43 | 95.52 | 89.25 | 91.42 | 133,506 | -2.17(-2.31%) |
Sep 07, 2007 | 95.97 | 96.49 | 92.16 | 93.58 | 120,649 | -3.66(-3.76%) |
Sep 06, 2007 | 99.26 | 100.75 | 95.60 | 97.24 | 206,652 | +0.00(+0.00%) |
Sep 05, 2007 | 95.60 | 98.29 | 94.10 | 97.24 | 240,260 | +1.49(+1.56%) |
Sep 04, 2007 | 91.64 | 98.21 | 91.12 | 95.75 | 238,760 | +4.63(+5.08%) |
Aug 31, 2007 | 88.73 | 92.24 | 88.05 | 91.12 | 93,003 | +4.48(+5.17%) |
Aug 30, 2007 | 87.16 | 88.65 | 85.74 | 86.64 | 80,818 | -0.37(-0.43%) |
Aug 29, 2007 | 88.50 | 89.32 | 86.93 | 87.01 | 110,596 | +0.00(+0.00%) |
Aug 28, 2007 | 90.67 | 90.67 | 84.39 | 87.01 | 135,742 | -3.66(-4.04%) |
Aug 27, 2007 | 93.58 | 94.70 | 89.17 | 90.67 | 91,731 | -2.76(-2.96%) |
Aug 24, 2007 | 92.98 | 93.73 | 91.05 | 93.43 | 85,585 | +0.07(+0.08%) |
Aug 23, 2007 | 96.94 | 97.02 | 92.46 | 93.36 | 113,904 | -1.27(-1.34%) |
Aug 22, 2007 | 90.37 | 94.63 | 90.37 | 94.63 | 180,530 | +6.05(+6.83%) |
Aug 21, 2007 | 86.04 | 89.85 | 85.29 | 88.58 | 133,573 | +2.54(+2.95%) |
Aug 20, 2007 | 83.27 | 86.11 | 82.15 | 86.04 | 186,515 | +4.63(+5.69%) |
Aug 17, 2007 | 85.52 | 85.89 | 79.54 | 81.41 | 160,178 | -0.30(-0.37%) |
Aug 16, 2007 | 79.91 | 83.27 | 70.43 | 81.71 | 378,011 | +2.54(+3.21%) |
Aug 15, 2007 | 81.78 | 89.92 | 76.18 | 79.17 | 229,254 | -8.29(-9.48%) |
Aug 14, 2007 | 76.10 | 100.38 | 86.64 | 87.46 | 306,471 | -9.63(-9.92%) |
Aug 13, 2007 | 93.28 | 99.33 | 93.06 | 97.09 | 166,230 | +3.81(+4.08%) |
Aug 10, 2007 | 88.88 | 94.55 | 86.34 | 93.28 | 177,638 | +2.32(+2.55%) |
Aug 09, 2007 | 91.71 | 92.91 | 85.22 | 90.97 | 147,484 | -4.03(-4.25%) |
Aug 08, 2007 | 89.25 | 97.02 | 88.43 | 95.00 | 221,528 | +8.66(+10.03%) |
Aug 07, 2007 | 82.90 | 88.13 | 82.01 | 86.34 | 148,368 | +2.69(+3.21%) |
Aug 06, 2007 | 85.89 | 87.08 | 78.35 | 83.65 | 264,549 | -2.32(-2.69%) |
Aug 03, 2007 | 87.61 | 92.54 | 85.96 | 85.96 | 105,134 | -6.57(-7.10%) |
Aug 02, 2007 | 92.98 | 95.00 | 90.52 | 92.54 | 135,983 | +1.05(+1.14%) |
Aug 01, 2007 | 97.46 | 97.54 | 87.08 | 91.49 | 192,473 | -5.97(-6.13%) |
Jul 31, 2007 | 98.58 | 101.65 | 96.12 | 97.46 | 163,016 | -0.07(-0.08%) |
Jul 30, 2007 | 97.99 | 99.93 | 94.40 | 97.54 | 115,725 | -0.30(-0.31%) |
Jul 27, 2007 | 100.45 | 100.68 | 96.34 | 97.84 | 99,684 | -0.75(-0.76%) |
Jul 26, 2007 | 101.57 | 102.32 | 92.68 | 98.58 | 200,011 | -6.27(-5.98%) |
Jul 25, 2007 | 109.27 | 112.63 | 98.14 | 104.86 | 271,417 | -1.94(-1.82%) |
Jul 24, 2007 | 112.85 | 115.84 | 101.50 | 106.80 | 248,883 | -7.32(-6.41%) |
Jul 23, 2007 | 111.28 | 115.69 | 110.39 | 114.12 | 246,392 | +5.00(+4.59%) |
Jul 20, 2007 | 110.09 | 112.03 | 108.29 | 109.12 | 191,964 | +0.82(+0.76%) |
Jul 19, 2007 | 102.84 | 110.61 | 101.27 | 108.29 | 284,713 | +8.29(+8.29%) |
Jul 18, 2007 | 100.83 | 102.77 | 98.29 | 100.00 | 131,578 | -0.52(-0.52%) |
Jul 17, 2007 | 95.15 | 104.93 | 94.33 | 100.53 | 254,614 | +4.48(+4.67%) |
Jul 16, 2007 | 104.19 | 104.56 | 95.15 | 96.05 | 209,826 | -5.15(-5.09%) |
Jul 13, 2007 | 98.96 | 101.72 | 97.09 | 101.20 | 185,350 | +5.15(+5.37%) |
Jul 12, 2007 | 97.09 | 98.44 | 94.93 | 96.05 | 133,426 | -0.75(-0.77%) |
Jul 11, 2007 | 93.73 | 97.02 | 92.91 | 96.79 | 150,832 | +4.63(+5.02%) |
Jul 10, 2007 | 93.36 | 95.15 | 91.79 | 92.16 | 63,077 | -1.49(-1.59%) |
Jul 09, 2007 | 95.82 | 96.72 | 93.58 | 93.66 | 97,341 | -2.09(-2.18%) |
Jul 06, 2007 | 93.13 | 95.97 | 92.01 | 95.75 | 96,323 | +3.06(+3.30%) |
Jul 05, 2007 | 91.34 | 93.88 | 91.34 | 92.68 | 86,094 | +1.64(+1.80%) |
Jul 03, 2007 | 90.74 | 92.61 | 90.29 | 91.04 | 54,615 | +0.75(+0.83%) |
Jul 02, 2007 | 91.19 | 93.06 | 89.40 | 90.29 | 107,865 | +0.07(+0.08%) |
Jun 29, 2007 | 87.01 | 90.59 | 86.64 | 90.22 | 151,327 | +3.96(+4.59%) |
Jun 28, 2007 | 84.77 | 87.16 | 84.02 | 86.26 | 136,572 | +1.64(+1.94%) |
Jun 27, 2007 | 83.20 | 84.92 | 82.53 | 84.62 | 80,443 | +1.42(+1.71%) |
Jun 26, 2007 | 82.90 | 83.95 | 82.15 | 83.20 | 119,849 | +0.90(+1.09%) |
Jun 25, 2007 | 82.60 | 83.87 | 81.71 | 82.30 | 88,290 | -0.15(-0.18%) |
Jun 22, 2007 | 81.26 | 85.14 | 80.96 | 82.45 | 135,407 | +2.09(+2.60%) |
Jun 21, 2007 | 80.29 | 81.86 | 79.17 | 80.36 | 52,459 | -0.07(-0.09%) |
Jun 20, 2007 | 81.93 | 82.45 | 79.91 | 80.44 | 62,957 | -1.27(-1.55%) |
Jun 19, 2007 | 80.96 | 82.83 | 79.99 | 81.71 | 91,088 | +1.87(+2.34%) |
Jun 18, 2007 | 80.06 | 81.26 | 79.02 | 79.84 | 41,440 | +0.15(+0.19%) |
Jun 15, 2007 | 78.79 | 80.44 | 77.60 | 79.69 | 100,233 | +1.27(+1.62%) |
Jun 14, 2007 | 79.91 | 80.29 | 78.20 | 78.42 | 49,541 | -0.97(-1.22%) |
Jun 13, 2007 | 78.20 | 80.44 | 77.75 | 79.39 | 79,881 | +1.64(+2.11%) |
Jun 12, 2007 | 81.26 | 81.41 | 77.37 | 77.75 | 64,055 | -3.36(-4.14%) |
Jun 11, 2007 | 80.21 | 82.15 | 79.02 | 81.11 | 97,001 | +2.09(+2.65%) |
Jun 08, 2007 | 80.44 | 80.51 | 76.70 | 79.02 | 43,716 | +1.19(+1.54%) |
Jun 07, 2007 | 81.03 | 83.42 | 76.63 | 77.82 | 105,917 | -4.11(-5.01%) |
Jun 06, 2007 | 84.39 | 84.39 | 81.03 | 81.93 | 141,660 | -2.46(-2.92%) |
Jun 05, 2007 | 87.01 | 88.58 | 84.02 | 84.39 | 275,715 | -1.12(-1.31%) |
Jun 04, 2007 | 81.33 | 85.52 | 80.66 | 85.52 | 213,963 | +4.93(+6.12%) |
Jun 01, 2007 | 78.05 | 80.96 | 77.75 | 80.59 | 96,015 | +2.17(+2.76%) |
May 31, 2007 | 78.12 | 80.51 | 77.52 | 78.42 | 63,372 | +0.30(+0.38%) |
May 30, 2007 | 77.08 | 78.12 | 76.18 | 78.12 | 158,861 | +0.30(+0.38%) |
May 29, 2007 | 76.85 | 78.35 | 76.55 | 77.82 | 111,815 | +0.45(+0.58%) |
May 25, 2007 | 76.85 | 78.27 | 76.25 | 77.37 | 135,595 | +1.72(+2.27%) |
May 24, 2007 | 76.85 | 80.14 | 75.13 | 75.66 | 825,586 | -0.30(-0.39%) |
May 23, 2007 | 77.97 | 77.97 | 74.83 | 75.96 | 150,042 | -1.94(-2.49%) |
May 22, 2007 | 80.66 | 80.66 | 77.15 | 77.90 | 201,591 | -1.27(-1.60%) |
May 21, 2007 | 78.05 | 79.17 | 76.78 | 79.17 | 326,514 | +2.24(+2.91%) |
May 18, 2007 | 70.58 | 77.75 | 70.58 | 76.93 | 467,439 | +6.35(+8.99%) |
May 17, 2007 | 67.96 | 71.55 | 67.44 | 70.58 | 82,479 | +3.36(+5.00%) |
May 16, 2007 | 68.26 | 68.26 | 65.72 | 67.22 | 107,437 | -1.05(-1.53%) |
May 15, 2007 | 68.64 | 69.91 | 67.44 | 68.26 | 139,678 | -0.37(-0.54%) |
May 14, 2007 | 68.79 | 69.31 | 68.34 | 68.64 | 52,285 | -0.15(-0.22%) |
May 11, 2007 | 68.71 | 69.38 | 68.49 | 68.79 | 153,028 | +0.37(+0.55%) |
May 10, 2007 | 68.04 | 68.93 | 66.99 | 68.41 | 82,465 | +0.45(+0.66%) |
May 09, 2007 | 68.26 | 68.49 | 66.77 | 67.96 | 74,097 | -0.30(-0.44%) |
May 08, 2007 | 67.96 | 68.26 | 67.22 | 68.26 | 74,713 | +0.07(+0.11%) |
May 07, 2007 | 67.37 | 68.93 | 66.77 | 68.19 | 83,227 | +0.75(+1.11%) |
May 04, 2007 | 68.41 | 68.93 | 66.84 | 67.44 | 109,967 | -0.22(-0.33%) |
May 03, 2007 | 67.22 | 69.08 | 66.92 | 67.67 | 93,083 | +0.45(+0.67%) |
May 02, 2007 | 65.42 | 67.96 | 65.13 | 67.22 | 101,670 | +1.79(+2.74%) |
May 01, 2007 | 65.65 | 65.72 | 64.30 | 65.42 | 36,031 | +0.07(+0.11%) |
Apr 30, 2007 | 65.35 | 66.10 | 64.45 | 65.35 | 102,750 | +0.30(+0.46%) |
Apr 27, 2007 | 64.01 | 66.25 | 63.78 | 65.05 | 25,694 | +0.45(+0.69%) |
Apr 26, 2007 | 65.65 | 66.10 | 63.78 | 64.60 | 134,296 | -0.75(-1.14%) |
Apr 25, 2007 | 63.71 | 65.72 | 63.48 | 65.35 | 42,886 | +1.49(+2.34%) |
Apr 24, 2007 | 66.02 | 66.02 | 63.11 | 63.86 | 63,559 | -1.49(-2.29%) |
Apr 23, 2007 | 65.50 | 66.62 | 65.35 | 65.35 | 64,952 | -0.07(-0.11%) |
Apr 20, 2007 | 64.38 | 65.65 | 63.93 | 65.42 | 98,265 | +1.94(+3.06%) |
Apr 19, 2007 | 62.66 | 64.01 | 61.62 | 63.48 | 67,656 | +0.60(+0.95%) |
Apr 18, 2007 | 61.32 | 63.03 | 60.64 | 62.89 | 91,048 | +1.87(+3.06%) |
Apr 17, 2007 | 59.67 | 61.91 | 59.38 | 61.02 | 99,175 | +1.27(+2.12%) |
Apr 16, 2007 | 57.58 | 59.75 | 57.58 | 59.75 | 43,743 | +1.94(+3.36%) |
Apr 13, 2007 | 58.48 | 58.55 | 57.28 | 57.81 | 61,337 | -0.67(-1.15%) |
Apr 12, 2007 | 57.88 | 58.85 | 56.84 | 58.48 | 56,356 | +0.45(+0.77%) |
Apr 11, 2007 | 55.42 | 58.03 | 54.82 | 58.03 | 28,854 | +2.17(+3.88%) |
Apr 10, 2007 | 57.81 | 57.81 | 55.64 | 55.86 | 11,796 | -1.64(-2.86%) |
Apr 09, 2007 | 58.18 | 59.45 | 56.31 | 57.51 | 30,394 | -0.67(-1.16%) |
Apr 05, 2007 | 56.61 | 58.25 | 56.31 | 58.18 | 20,244 | +0.82(+1.43%) |
Apr 04, 2007 | 59.60 | 59.60 | 56.99 | 57.36 | 25,493 | -1.72(-2.91%) |
Apr 03, 2007 | 57.88 | 59.08 | 53.62 | 59.08 | 61,511 | +1.94(+3.40%) |
Apr 02, 2007 | 54.97 | 57.13 | 53.62 | 57.13 | 42,926 | +2.39(+4.37%) |
Mar 30, 2007 | 54.00 | 54.89 | 53.77 | 54.74 | 16,790 | +0.52(+0.96%) |
Mar 29, 2007 | 54.52 | 55.64 | 53.62 | 54.22 | 35,602 | -1.05(-1.89%) |
Mar 28, 2007 | 56.39 | 56.39 | 55.12 | 55.27 | 53,718 | -1.12(-1.99%) |
Mar 27, 2007 | 57.51 | 58.03 | 55.79 | 56.39 | 33,848 | -1.12(-1.95%) |
Mar 26, 2007 | 57.13 | 58.40 | 57.06 | 57.51 | 20,204 | -0.52(-0.90%) |
Mar 23, 2007 | 58.25 | 58.93 | 57.81 | 58.03 | 20,874 | -0.52(-0.89%) |
Mar 22, 2007 | 58.11 | 59.38 | 57.51 | 58.55 | 73,789 | -0.07(-0.13%) |
Mar 21, 2007 | 60.42 | 60.79 | 58.25 | 58.63 | 79,854 | -1.20(-2.00%) |
Mar 20, 2007 | 57.51 | 60.05 | 57.51 | 59.82 | 67,777 | +2.46(+4.30%) |
Mar 19, 2007 | 57.28 | 57.43 | 54.52 | 57.36 | 146,266 | +1.34(+2.40%) |
Mar 16, 2007 | 54.74 | 56.69 | 54.07 | 56.01 | 49,688 | +1.87(+3.45%) |
Mar 15, 2007 | 54.45 | 55.12 | 53.55 | 54.15 | 28,425 | -0.30(-0.55%) |
Mar 14, 2007 | 57.58 | 57.58 | 53.55 | 54.45 | 113,448 | -2.76(-4.83%) |
Mar 13, 2007 | 59.90 | 59.90 | 56.09 | 57.21 | 75,784 | -2.69(-4.49%) |
Mar 12, 2007 | 60.42 | 61.17 | 59.75 | 59.90 | 22,266 | -0.15(-0.25%) |
Mar 09, 2007 | 63.11 | 63.11 | 59.60 | 60.05 | 40,757 | -2.39(-3.83%) |
Mar 08, 2007 | 61.39 | 62.74 | 60.27 | 62.44 | 165,092 | +0.97(+1.58%) |
Mar 07, 2007 | 59.00 | 61.47 | 57.88 | 61.47 | 135,728 | +2.46(+4.18%) |
Mar 06, 2007 | 58.78 | 59.38 | 58.03 | 59.00 | 61,645 | +1.34(+2.33%) |
Mar 05, 2007 | 60.72 | 60.72 | 56.99 | 57.66 | 51,361 | -3.06(-5.04%) |
Mar 02, 2007 | 60.05 | 61.84 | 59.75 | 60.72 | 108,775 | +0.82(+1.37%) |
Mar 01, 2007 | 59.00 | 60.20 | 57.88 | 59.90 | 57,950 | +0.67(+1.13%) |
Feb 28, 2007 | 58.11 | 59.52 | 57.51 | 59.23 | 49,715 | +0.60(+1.02%) |
Feb 27, 2007 | 60.50 | 60.94 | 54.15 | 58.63 | 125,740 | -2.39(-3.92%) |
Feb 26, 2007 | 60.12 | 61.09 | 59.38 | 61.02 | 98,579 | +1.19(+2.00%) |
Feb 23, 2007 | 60.05 | 60.27 | 58.29 | 59.82 | 142,356 | +0.07(+0.13%) |