Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 88.70 | 91.36 | 87.02 | 87.72 | 58,335 | -0.59(-0.67%) |
Sep 27, 2007 | 90.78 | 90.78 | 87.64 | 88.31 | 42,737 | -1.88(-2.08%) |
Sep 26, 2007 | 89.25 | 91.76 | 88.78 | 90.19 | 43,433 | +1.72(+1.95%) |
Sep 25, 2007 | 89.21 | 91.17 | 86.78 | 88.47 | 120,768 | -1.14(-1.27%) |
Sep 24, 2007 | 93.44 | 93.87 | 88.94 | 89.60 | 81,146 | -3.96(-4.23%) |
Sep 21, 2007 | 94.81 | 95.08 | 93.56 | 93.56 | 118,110 | -0.35(-0.38%) |
Sep 20, 2007 | 94.26 | 94.77 | 92.34 | 93.91 | 18,546 | -0.63(-0.66%) |
Sep 19, 2007 | 94.65 | 96.81 | 93.60 | 94.54 | 73,532 | +0.47(+0.50%) |
Sep 18, 2007 | 89.52 | 94.50 | 87.45 | 94.07 | 92,034 | +4.86(+5.44%) |
Sep 17, 2007 | 88.70 | 89.37 | 86.66 | 89.21 | 69,429 | +0.43(+0.49%) |
Sep 14, 2007 | 86.62 | 89.68 | 84.39 | 88.78 | 461,433 | -5.64(-5.97%) |
Sep 13, 2007 | 96.18 | 96.26 | 93.63 | 94.42 | 51,153 | -1.37(-1.43%) |
Sep 12, 2007 | 96.85 | 97.12 | 94.73 | 95.79 | 36,916 | -1.25(-1.29%) |
Sep 11, 2007 | 95.01 | 97.51 | 94.26 | 97.04 | 64,477 | +2.74(+2.91%) |
Sep 10, 2007 | 97.12 | 97.63 | 92.07 | 94.30 | 24,010 | -1.88(-1.95%) |
Sep 07, 2007 | 94.73 | 97.12 | 93.95 | 96.18 | 37,296 | -0.39(-0.41%) |
Sep 06, 2007 | 95.55 | 97.51 | 94.10 | 96.57 | 22,995 | +1.84(+1.94%) |
Sep 05, 2007 | 94.26 | 95.71 | 93.05 | 94.73 | 75,834 | +0.08(+0.08%) |
Sep 04, 2007 | 95.95 | 97.79 | 94.10 | 94.65 | 35,467 | -1.80(-1.87%) |
Aug 31, 2007 | 98.41 | 98.41 | 95.67 | 96.45 | 24,424 | -0.35(-0.36%) |
Aug 30, 2007 | 96.92 | 99.47 | 95.08 | 96.81 | 76,503 | -1.29(-1.32%) |
Aug 29, 2007 | 97.90 | 98.65 | 96.53 | 98.10 | 46,549 | +0.63(+0.64%) |
Aug 28, 2007 | 97.98 | 99.51 | 97.04 | 97.47 | 50,313 | -0.82(-0.84%) |
Aug 27, 2007 | 99.12 | 99.94 | 97.51 | 98.30 | 41,466 | -1.33(-1.34%) |
Aug 24, 2007 | 99.08 | 99.63 | 96.77 | 99.63 | 41,125 | +2.19(+2.25%) |
Aug 23, 2007 | 98.77 | 98.84 | 96.49 | 97.43 | 74,602 | -0.67(-0.68%) |
Aug 22, 2007 | 99.12 | 100.64 | 97.12 | 98.10 | 99,026 | +0.43(+0.44%) |
Aug 21, 2007 | 99.74 | 103.42 | 97.28 | 97.67 | 90,245 | +1.76(+1.84%) |
Aug 20, 2007 | 94.26 | 96.14 | 88.74 | 95.91 | 77,902 | +2.39(+2.55%) |
Aug 17, 2007 | 92.85 | 95.40 | 89.99 | 93.52 | 140,800 | +4.97(+5.62%) |
Aug 16, 2007 | 89.33 | 94.54 | 85.37 | 88.54 | 179,091 | -0.08(-0.09%) |
Aug 15, 2007 | 89.72 | 94.22 | 88.23 | 88.62 | 85,945 | -0.94(-1.05%) |
Aug 14, 2007 | 96.14 | 97.51 | 89.56 | 89.56 | 98,381 | -6.46(-6.73%) |
Aug 13, 2007 | 94.03 | 97.90 | 92.03 | 96.02 | 112,777 | +6.70(+7.50%) |
Aug 10, 2007 | 91.95 | 91.95 | 82.16 | 89.33 | 547,916 | -4.50(-4.80%) |
Aug 09, 2007 | 94.46 | 99.67 | 93.24 | 93.83 | 69,881 | -3.05(-3.15%) |
Aug 08, 2007 | 97.83 | 106.48 | 94.34 | 96.89 | 103,658 | +0.74(+0.77%) |
Aug 07, 2007 | 88.39 | 96.26 | 88.31 | 96.14 | 151,503 | +7.79(+8.82%) |
Aug 06, 2007 | 93.20 | 95.32 | 87.56 | 88.35 | 97,521 | -2.58(-2.84%) |
Aug 03, 2007 | 91.91 | 103.35 | 90.74 | 90.93 | 98,123 | -11.00(-10.80%) |
Aug 02, 2007 | 102.68 | 108.44 | 100.80 | 101.94 | 67,096 | -0.35(-0.35%) |
Aug 01, 2007 | 97.12 | 104.25 | 96.89 | 102.29 | 87,399 | +4.78(+4.90%) |
Jul 31, 2007 | 96.57 | 100.25 | 94.18 | 97.51 | 46,525 | +0.86(+0.89%) |
Jul 30, 2007 | 95.36 | 97.28 | 92.30 | 96.65 | 79,210 | +1.14(+1.19%) |
Jul 27, 2007 | 97.98 | 99.55 | 95.08 | 95.51 | 97,969 | -3.56(-3.60%) |
Jul 26, 2007 | 103.19 | 104.01 | 97.24 | 99.08 | 71,409 | -5.64(-5.39%) |
Jul 25, 2007 | 105.03 | 107.34 | 103.19 | 104.72 | 75,997 | -0.08(-0.07%) |
Jul 24, 2007 | 109.10 | 109.50 | 103.46 | 104.80 | 78,232 | -5.36(-4.87%) |
Jul 23, 2007 | 106.95 | 112.39 | 106.95 | 110.16 | 42,208 | +3.41(+3.19%) |
Jul 20, 2007 | 109.89 | 110.32 | 105.05 | 106.75 | 41,466 | -3.37(-3.06%) |
Jul 19, 2007 | 111.10 | 111.14 | 109.42 | 110.12 | 16,295 | +0.08(+0.07%) |
Jul 18, 2007 | 110.94 | 111.30 | 107.81 | 110.04 | 18,156 | -1.10(-0.99%) |
Jul 17, 2007 | 111.73 | 113.10 | 111.10 | 111.14 | 39,395 | -0.12(-0.11%) |
Jul 16, 2007 | 109.53 | 113.37 | 109.53 | 111.26 | 29,829 | +1.17(+1.07%) |
Jul 13, 2007 | 111.14 | 112.12 | 108.87 | 110.08 | 44,583 | -1.53(-1.37%) |
Jul 12, 2007 | 109.03 | 111.92 | 108.32 | 111.61 | 23,521 | +3.21(+2.96%) |
Jul 11, 2007 | 110.00 | 110.04 | 108.28 | 108.40 | 66,871 | -1.64(-1.49%) |
Jul 10, 2007 | 111.77 | 111.77 | 109.81 | 110.04 | 20,966 | -2.31(-2.06%) |
Jul 09, 2007 | 112.08 | 113.57 | 112.00 | 112.35 | 26,356 | +0.08(+0.07%) |
Jul 06, 2007 | 112.16 | 113.29 | 110.28 | 112.28 | 37,886 | +0.67(+0.60%) |
Jul 05, 2007 | 112.75 | 112.75 | 109.38 | 111.61 | 53,387 | -1.29(-1.14%) |
Jul 03, 2007 | 113.49 | 113.76 | 111.81 | 112.90 | 105,386 | -0.27(-0.24%) |
Jul 02, 2007 | 110.32 | 113.53 | 109.73 | 113.18 | 107,570 | +3.48(+3.18%) |
Jun 29, 2007 | 110.94 | 111.41 | 109.61 | 109.69 | 53,294 | -0.63(-0.57%) |
Jun 28, 2007 | 110.32 | 112.39 | 109.34 | 110.32 | 416,806 | -0.20(-0.18%) |
Jun 27, 2007 | 107.54 | 110.51 | 107.30 | 110.51 | 87,525 | +2.08(+1.91%) |
Jun 26, 2007 | 109.89 | 110.04 | 106.40 | 108.44 | 34,784 | -1.02(-0.93%) |
Jun 25, 2007 | 107.54 | 113.29 | 106.95 | 109.46 | 59,882 | +0.94(+0.87%) |
Jun 22, 2007 | 109.30 | 109.97 | 106.95 | 108.52 | 160,278 | -1.25(-1.14%) |
Jun 21, 2007 | 109.65 | 110.08 | 106.48 | 109.77 | 30,361 | +0.04(+0.04%) |
Jun 20, 2007 | 113.53 | 114.59 | 109.18 | 109.73 | 52,194 | -2.70(-2.40%) |
Jun 19, 2007 | 112.86 | 113.61 | 109.73 | 112.43 | 33,681 | -1.14(-1.00%) |
Jun 18, 2007 | 114.55 | 114.55 | 110.79 | 113.57 | 48,466 | -0.98(-0.85%) |
Jun 15, 2007 | 115.53 | 115.72 | 113.96 | 114.55 | 83,500 | +0.43(+0.38%) |
Jun 14, 2007 | 113.18 | 115.09 | 113.18 | 114.12 | 24,335 | +0.82(+0.73%) |
Jun 13, 2007 | 111.61 | 113.41 | 110.47 | 113.29 | 24,462 | +2.15(+1.94%) |
Jun 12, 2007 | 113.45 | 113.45 | 110.59 | 111.14 | 31,076 | -3.02(-2.64%) |
Jun 11, 2007 | 113.65 | 115.06 | 112.63 | 114.16 | 25,677 | -0.12(-0.10%) |
Jun 08, 2007 | 110.40 | 114.70 | 108.24 | 114.27 | 30,356 | +3.60(+3.26%) |
Jun 07, 2007 | 112.98 | 113.53 | 110.44 | 110.67 | 23,320 | -2.62(-2.32%) |
Jun 06, 2007 | 114.62 | 114.86 | 112.12 | 113.29 | 88,065 | -2.59(-2.23%) |
Jun 05, 2007 | 113.22 | 116.70 | 113.18 | 115.88 | 50,208 | +2.12(+1.86%) |
Jun 04, 2007 | 112.78 | 114.43 | 111.02 | 113.76 | 30,904 | +0.12(+0.10%) |
Jun 01, 2007 | 112.59 | 114.86 | 111.77 | 113.65 | 66,098 | +1.84(+1.65%) |
May 31, 2007 | 111.30 | 112.55 | 110.79 | 111.81 | 112,097 | +0.16(+0.14%) |
May 30, 2007 | 109.57 | 112.55 | 108.99 | 111.65 | 66,536 | +1.10(+0.99%) |
May 29, 2007 | 110.00 | 110.94 | 109.26 | 110.55 | 38,759 | +0.94(+0.86%) |
May 25, 2007 | 109.85 | 111.38 | 109.46 | 109.61 | 28,017 | -0.47(-0.43%) |
May 24, 2007 | 111.14 | 112.47 | 109.06 | 110.08 | 41,847 | -1.41(-1.26%) |
May 23, 2007 | 109.50 | 112.78 | 108.28 | 111.49 | 96,066 | +1.80(+1.64%) |
May 22, 2007 | 109.53 | 110.40 | 107.58 | 109.69 | 89,729 | +0.04(+0.04%) |
May 21, 2007 | 105.03 | 109.93 | 104.29 | 109.65 | 196,560 | +4.89(+4.67%) |
May 18, 2007 | 102.29 | 105.85 | 101.55 | 104.76 | 36,271 | +2.51(+2.45%) |
May 17, 2007 | 101.94 | 102.99 | 101.47 | 102.25 | 30,850 | -0.16(-0.15%) |
May 16, 2007 | 102.48 | 102.76 | 101.62 | 102.41 | 34,407 | +0.43(+0.42%) |
May 15, 2007 | 103.03 | 105.31 | 101.55 | 101.98 | 39,581 | -1.37(-1.33%) |
May 14, 2007 | 103.42 | 104.17 | 102.84 | 103.35 | 22,096 | -0.39(-0.38%) |
May 11, 2007 | 103.00 | 104.41 | 102.99 | 103.74 | 15,478 | +0.75(+0.72%) |
May 10, 2007 | 103.58 | 103.74 | 102.41 | 102.99 | 38,214 | -1.21(-1.16%) |
May 09, 2007 | 102.80 | 104.33 | 102.21 | 104.21 | 24,927 | +1.17(+1.14%) |
May 08, 2007 | 102.09 | 103.07 | 101.19 | 103.03 | 45,143 | +0.63(+0.61%) |
May 07, 2007 | 102.41 | 105.62 | 102.37 | 102.41 | 68,190 | +0.00(+0.00%) |
May 04, 2007 | 101.35 | 105.03 | 100.41 | 102.41 | 103,731 | +0.86(+0.85%) |
May 03, 2007 | 103.62 | 105.38 | 100.37 | 101.55 | 147,548 | -1.88(-1.82%) |
May 02, 2007 | 101.39 | 106.99 | 101.39 | 103.42 | 95,337 | +0.86(+0.84%) |
May 01, 2007 | 102.17 | 105.58 | 101.31 | 102.56 | 135,254 | -0.39(-0.38%) |
Apr 30, 2007 | 104.56 | 106.40 | 102.76 | 102.95 | 95,922 | -2.35(-2.23%) |
Apr 27, 2007 | 104.95 | 106.36 | 104.76 | 105.31 | 62,421 | +0.16(+0.15%) |
Apr 26, 2007 | 104.64 | 105.74 | 104.56 | 105.15 | 64,536 | +0.51(+0.49%) |
Apr 25, 2007 | 106.01 | 107.15 | 104.40 | 104.64 | 55,405 | -0.94(-0.89%) |
Apr 24, 2007 | 107.30 | 107.30 | 104.05 | 105.58 | 37,800 | -1.41(-1.32%) |
Apr 23, 2007 | 104.76 | 107.89 | 103.78 | 106.99 | 47,899 | +1.76(+1.67%) |
Apr 20, 2007 | 103.42 | 105.38 | 101.58 | 105.23 | 67,273 | +3.25(+3.19%) |
Apr 19, 2007 | 101.78 | 102.53 | 100.72 | 101.98 | 28,369 | -1.10(-1.06%) |
Apr 18, 2007 | 101.90 | 103.97 | 101.43 | 103.07 | 27,864 | +0.67(+0.65%) |
Apr 17, 2007 | 101.90 | 102.41 | 100.84 | 102.41 | 31,148 | -0.67(-0.65%) |
Apr 16, 2007 | 104.95 | 105.27 | 101.86 | 103.07 | 143,550 | -1.10(-1.05%) |
Apr 13, 2007 | 102.33 | 105.31 | 101.82 | 104.17 | 37,283 | +1.49(+1.45%) |
Apr 12, 2007 | 100.53 | 102.84 | 100.45 | 102.68 | 82,105 | +1.49(+1.47%) |
Apr 11, 2007 | 102.09 | 102.09 | 100.53 | 101.19 | 103,494 | -1.41(-1.37%) |
Apr 10, 2007 | 101.86 | 102.99 | 101.23 | 102.60 | 98,646 | -0.51(-0.49%) |
Apr 09, 2007 | 104.56 | 105.31 | 102.09 | 103.11 | 63,931 | -1.45(-1.39%) |
Apr 05, 2007 | 102.53 | 104.72 | 101.66 | 104.56 | 70,241 | +2.62(+2.57%) |
Apr 04, 2007 | 101.15 | 103.07 | 100.84 | 101.94 | 97,853 | +0.55(+0.54%) |
Apr 03, 2007 | 101.13 | 103.39 | 100.76 | 101.39 | 126,440 | +0.74(+0.74%) |
Apr 02, 2007 | 104.09 | 105.11 | 98.88 | 100.64 | 175,779 | -3.92(-3.75%) |
Mar 30, 2007 | 105.62 | 112.43 | 103.78 | 104.56 | 1,285,009 | -0.35(-0.34%) |
Mar 29, 2007 | 103.35 | 105.54 | 103.23 | 104.91 | 73,644 | +1.57(+1.52%) |
Mar 28, 2007 | 99.94 | 103.78 | 99.86 | 103.35 | 57,194 | +2.55(+2.53%) |
Mar 27, 2007 | 101.11 | 101.78 | 99.86 | 100.80 | 36,690 | +0.31(+0.31%) |
Mar 26, 2007 | 100.06 | 101.70 | 98.69 | 100.49 | 104,878 | +0.04(+0.04%) |
Mar 23, 2007 | 99.86 | 100.72 | 99.04 | 100.45 | 102,452 | +0.43(+0.43%) |
Mar 22, 2007 | 100.17 | 102.29 | 99.63 | 100.02 | 101,334 | -2.31(-2.26%) |
Mar 21, 2007 | 102.02 | 102.84 | 101.04 | 102.33 | 113,190 | -0.55(-0.53%) |
Mar 20, 2007 | 101.82 | 103.54 | 100.80 | 102.88 | 291,064 | -2.90(-2.74%) |
Mar 19, 2007 | 108.87 | 109.26 | 105.23 | 105.78 | 280,168 | +4.19(+4.12%) |
Mar 16, 2007 | 101.82 | 102.25 | 100.25 | 101.58 | 67,325 | +0.04(+0.04%) |
Mar 15, 2007 | 100.72 | 101.86 | 100.25 | 101.55 | 125,252 | +1.45(+1.45%) |
Mar 14, 2007 | 100.29 | 101.15 | 99.55 | 100.10 | 73,830 | -0.43(-0.43%) |
Mar 13, 2007 | 101.78 | 102.76 | 100.41 | 100.53 | 142,690 | -1.25(-1.23%) |
Mar 12, 2007 | 103.72 | 104.52 | 101.04 | 101.78 | 70,632 | -3.66(-3.47%) |
Mar 09, 2007 | 107.30 | 107.69 | 102.33 | 105.44 | 62,792 | -1.19(-1.12%) |
Mar 08, 2007 | 104.44 | 107.42 | 102.76 | 106.64 | 69,149 | +2.82(+2.72%) |
Mar 07, 2007 | 101.27 | 105.23 | 99.82 | 103.82 | 85,720 | +3.45(+3.43%) |
Mar 06, 2007 | 97.90 | 101.47 | 97.90 | 100.37 | 230,969 | +2.08(+2.11%) |
Mar 05, 2007 | 98.18 | 98.77 | 97.51 | 98.30 | 138,812 | -1.21(-1.22%) |
Mar 02, 2007 | 100.06 | 100.25 | 98.10 | 99.51 | 103,418 | -1.37(-1.36%) |
Mar 01, 2007 | 101.35 | 101.62 | 99.51 | 100.88 | 119,614 | -1.80(-1.75%) |
Feb 28, 2007 | 102.84 | 103.39 | 101.39 | 102.68 | 114,132 | -0.70(-0.68%) |
Feb 27, 2007 | 106.44 | 107.11 | 101.47 | 103.39 | 189,088 | -3.84(-3.58%) |
Feb 26, 2007 | 108.28 | 108.48 | 106.75 | 107.22 | 213,520 | -1.25(-1.16%) |
Feb 23, 2007 | 108.59 | 109.65 | 107.81 | 108.48 | 131,575 | -0.59(-0.54%) |
Feb 22, 2007 | 109.65 | 110.55 | 108.67 | 109.06 | 150,517 | -0.43(-0.39%) |
Feb 21, 2007 | 107.73 | 109.65 | 107.30 | 109.50 | 286,671 | +1.29(+1.19%) |
Feb 20, 2007 | 106.68 | 109.26 | 104.91 | 108.20 | 313,095 | +2.47(+2.33%) |
Feb 16, 2007 | 101.82 | 107.22 | 101.54 | 105.74 | 141,102 | +3.49(+3.41%) |
Feb 15, 2007 | 101.82 | 102.80 | 101.43 | 102.25 | 202,418 | +0.47(+0.46%) |
Feb 14, 2007 | 99.98 | 101.82 | 99.23 | 101.78 | 162,406 | +1.06(+1.05%) |
Feb 13, 2007 | 100.06 | 101.58 | 99.94 | 100.72 | 443,545 | -1.10(-1.08%) |
Feb 12, 2007 | 101.86 | 103.15 | 96.57 | 101.82 | 677,010 | -0.00(-0.00%) |
Feb 09, 2007 | 99.12 | 105.34 | 99.12 | 101.82 | 913,676 | +1.30(+1.29%) |