Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 82.10 | 82.60 | 81.50 | 82.10 | 17,085 | -0.95(-1.14%) |
Sep 27, 2007 | 81.93 | 83.05 | 82.36 | 83.05 | 18,198 | +1.12(+1.37%) |
Sep 26, 2007 | 78.85 | 81.93 | 81.40 | 81.93 | 17,703 | +3.08(+3.91%) |
Sep 25, 2007 | 78.85 | 79.15 | 78.80 | 78.85 | 26,011 | -0.15(-0.19%) |
Sep 24, 2007 | 79.00 | 80.02 | 79.00 | 79.00 | 22,491 | -0.85(-1.06%) |
Sep 21, 2007 | 78.65 | 80.25 | 79.85 | 79.85 | 15,197 | +1.20(+1.53%) |
Sep 20, 2007 | 78.65 | 79.50 | 78.64 | 78.65 | 17,888 | -0.16(-0.20%) |
Sep 19, 2007 | 78.81 | 79.55 | 78.50 | 78.81 | 19,639 | -0.25(-0.32%) |
Sep 18, 2007 | 75.45 | 79.50 | 76.65 | 79.06 | 54,726 | +3.61(+4.78%) |
Sep 17, 2007 | 75.45 | 76.64 | 75.40 | 75.45 | 8,043 | -1.55(-2.01%) |
Sep 14, 2007 | 77.00 | 77.39 | 76.82 | 77.00 | 25,955 | -0.55(-0.71%) |
Sep 13, 2007 | 77.55 | 78.00 | 77.20 | 77.55 | 15,510 | +0.25(+0.32%) |
Sep 12, 2007 | 76.65 | 77.60 | 77.14 | 77.30 | 20,418 | +0.65(+0.85%) |
Sep 11, 2007 | 76.65 | 76.85 | 76.20 | 76.65 | 20,047 | +1.00(+1.32%) |
Sep 10, 2007 | 75.65 | 76.13 | 75.15 | 75.65 | 27,159 | -0.85(-1.11%) |
Sep 07, 2007 | 76.50 | 76.90 | 76.20 | 76.50 | 17,232 | -1.04(-1.34%) |
Sep 06, 2007 | 76.70 | 77.70 | 76.67 | 77.54 | 26,202 | +0.84(+1.10%) |
Sep 05, 2007 | 76.70 | 77.10 | 76.50 | 76.70 | 13,636 | -1.95(-2.48%) |
Sep 04, 2007 | 78.65 | 78.80 | 78.20 | 78.65 | 28,874 | -0.10(-0.13%) |
Aug 31, 2007 | 78.75 | 79.45 | 78.50 | 78.75 | 263,815 | +1.85(+2.41%) |
Aug 30, 2007 | 76.90 | 77.94 | 76.30 | 76.90 | 35,373 | +0.80(+1.05%) |
Aug 29, 2007 | 73.05 | 76.10 | 74.80 | 76.10 | 191,278 | +3.05(+4.18%) |
Aug 28, 2007 | 73.05 | 75.20 | 73.05 | 73.05 | 298,609 | -2.50(-3.31%) |
Aug 27, 2007 | 75.55 | 77.00 | 75.55 | 75.55 | 546,529 | -0.78(-1.02%) |
Aug 24, 2007 | 76.53 | 77.37 | 76.20 | 76.33 | 300,286 | -0.26(-0.34%) |
Aug 23, 2007 | 76.94 | 77.25 | 76.19 | 76.59 | 61,667 | +0.87(+1.15%) |
Aug 22, 2007 | 75.00 | 75.75 | 75.00 | 75.72 | 68,998 | +2.23(+3.03%) |
Aug 21, 2007 | 73.21 | 74.00 | 73.08 | 73.49 | 135,857 | +0.55(+0.75%) |
Aug 20, 2007 | 73.12 | 73.48 | 72.28 | 72.94 | 92,942 | +1.59(+2.23%) |
Aug 17, 2007 | 73.12 | 74.88 | 70.50 | 71.35 | 211,758 | +0.50(+0.71%) |
Aug 16, 2007 | 71.78 | 72.61 | 69.20 | 70.85 | 221,286 | -4.21(-5.61%) |
Aug 15, 2007 | 76.52 | 77.58 | 75.03 | 75.06 | 102,352 | -3.02(-3.87%) |
Aug 14, 2007 | 78.84 | 78.92 | 78.02 | 78.08 | 69,361 | -0.36(-0.46%) |
Aug 13, 2007 | 77.69 | 79.24 | 77.34 | 78.44 | 130,551 | +0.25(+0.32%) |
Aug 10, 2007 | 78.00 | 78.40 | 76.88 | 78.19 | 117,451 | -1.63(-2.04%) |
Aug 09, 2007 | 80.05 | 81.10 | 79.59 | 79.82 | 183,999 | -2.70(-3.27%) |
Aug 08, 2007 | 81.92 | 82.81 | 81.75 | 82.52 | 147,703 | +2.15(+2.68%) |
Aug 07, 2007 | 80.37 | 80.88 | 79.69 | 80.37 | 173,178 | -2.27(-2.75%) |
Aug 06, 2007 | 81.85 | 82.64 | 81.34 | 82.64 | 89,751 | +1.44(+1.77%) |
Aug 03, 2007 | 81.60 | 82.37 | 81.20 | 81.20 | 82,520 | -1.26(-1.52%) |
Aug 02, 2007 | 82.16 | 82.68 | 81.87 | 82.46 | 96,066 | -0.60(-0.72%) |
Aug 01, 2007 | 82.61 | 83.13 | 81.67 | 83.06 | 134,692 | +1.10(+1.34%) |
Jul 31, 2007 | 82.70 | 83.32 | 81.81 | 81.96 | 117,906 | -0.56(-0.68%) |
Jul 30, 2007 | 81.88 | 82.73 | 81.74 | 82.52 | 195,952 | +0.42(+0.51%) |
Jul 27, 2007 | 82.82 | 83.02 | 82.08 | 82.10 | 82,752 | -2.00(-2.38%) |
Jul 26, 2007 | 84.57 | 85.01 | 83.26 | 84.10 | 60,791 | -1.91(-2.22%) |
Jul 25, 2007 | 86.45 | 86.58 | 85.42 | 86.01 | 111,025 | -0.54(-0.62%) |
Jul 24, 2007 | 87.98 | 88.21 | 86.21 | 86.55 | 448,415 | +0.23(+0.27%) |
Jul 23, 2007 | 86.51 | 86.96 | 86.25 | 86.32 | 73,399 | -0.14(-0.16%) |
Jul 20, 2007 | 87.47 | 87.69 | 86.42 | 86.46 | 97,881 | -1.77(-2.00%) |
Jul 19, 2007 | 87.92 | 88.40 | 87.50 | 88.23 | 149,782 | +0.38(+0.43%) |
Jul 18, 2007 | 87.46 | 87.85 | 87.15 | 87.85 | 57,598 | -0.14(-0.16%) |
Jul 17, 2007 | 88.02 | 88.24 | 87.86 | 87.99 | 31,980 | +0.21(+0.24%) |
Jul 16, 2007 | 88.37 | 88.53 | 87.78 | 87.78 | 55,103 | +0.12(+0.14%) |
Jul 13, 2007 | 87.78 | 87.78 | 87.21 | 87.66 | 37,337 | -1.00(-1.13%) |
Jul 12, 2007 | 87.98 | 88.66 | 87.84 | 88.66 | 63,565 | +0.73(+0.83%) |
Jul 11, 2007 | 87.58 | 88.29 | 87.58 | 87.93 | 79,975 | +0.93(+1.07%) |
Jul 10, 2007 | 87.72 | 88.24 | 86.89 | 87.00 | 49,562 | -1.57(-1.77%) |
Jul 09, 2007 | 88.55 | 88.88 | 88.33 | 88.57 | 50,196 | +0.47(+0.53%) |
Jul 06, 2007 | 87.43 | 88.32 | 87.28 | 88.10 | 50,611 | +1.31(+1.51%) |
Jul 05, 2007 | 86.88 | 86.88 | 86.22 | 86.79 | 38,459 | +0.31(+0.36%) |
Jul 03, 2007 | 86.02 | 86.69 | 85.98 | 86.48 | 48,171 | -0.76(-0.87%) |