Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 87.38 | 87.65 | 84.94 | 85.21 | 27,179 | -2.35(-2.68%) |
Sep 27, 2007 | 87.65 | 88.64 | 86.84 | 87.56 | 25,962 | +0.36(+0.41%) |
Sep 26, 2007 | 85.93 | 88.01 | 84.94 | 87.20 | 56,915 | +1.63(+1.90%) |
Sep 25, 2007 | 85.48 | 86.75 | 84.85 | 85.57 | 36,708 | -0.63(-0.73%) |
Sep 24, 2007 | 89.73 | 90.27 | 85.75 | 86.20 | 22,553 | -3.70(-4.12%) |
Sep 21, 2007 | 88.55 | 90.18 | 87.92 | 89.91 | 35,490 | +2.08(+2.37%) |
Sep 20, 2007 | 89.46 | 89.82 | 86.93 | 87.83 | 39,640 | -1.72(-1.92%) |
Sep 19, 2007 | 86.20 | 89.82 | 86.20 | 89.55 | 82,291 | +3.52(+4.10%) |
Sep 18, 2007 | 83.67 | 86.20 | 82.59 | 86.02 | 41,223 | +2.44(+2.92%) |
Sep 17, 2007 | 85.03 | 85.57 | 83.31 | 83.58 | 48,538 | -1.90(-2.22%) |
Sep 14, 2007 | 81.33 | 86.20 | 81.05 | 85.48 | 41,433 | +3.89(+4.76%) |
Sep 13, 2007 | 82.95 | 83.40 | 81.60 | 81.60 | 71,922 | -1.17(-1.42%) |
Sep 12, 2007 | 84.31 | 85.03 | 82.14 | 82.77 | 31,285 | -1.99(-2.35%) |
Sep 11, 2007 | 83.22 | 86.39 | 82.86 | 84.76 | 40,083 | +1.54(+1.85%) |
Sep 10, 2007 | 84.40 | 84.67 | 81.05 | 83.22 | 41,743 | -0.81(-0.97%) |
Sep 07, 2007 | 82.95 | 84.94 | 82.50 | 84.04 | 47,332 | +0.45(+0.54%) |
Sep 06, 2007 | 85.03 | 85.75 | 82.32 | 83.58 | 46,103 | -1.45(-1.70%) |
Sep 05, 2007 | 84.13 | 85.84 | 83.95 | 85.03 | 24,822 | +0.63(+0.75%) |
Sep 04, 2007 | 84.22 | 85.57 | 83.49 | 84.40 | 17,728 | -0.36(-0.43%) |
Aug 31, 2007 | 82.86 | 86.20 | 82.86 | 84.76 | 34,682 | +3.70(+4.57%) |
Aug 30, 2007 | 83.67 | 84.04 | 80.51 | 81.05 | 36,497 | -3.25(-3.86%) |
Aug 29, 2007 | 85.57 | 85.93 | 83.31 | 84.31 | 29,094 | -0.99(-1.17%) |
Aug 28, 2007 | 84.58 | 85.93 | 83.58 | 85.30 | 42,352 | +0.36(+0.43%) |
Aug 27, 2007 | 84.04 | 85.75 | 83.58 | 84.94 | 36,431 | +0.36(+0.43%) |
Aug 24, 2007 | 81.87 | 84.67 | 81.05 | 84.58 | 18,093 | +2.89(+3.54%) |
Aug 23, 2007 | 83.95 | 84.13 | 81.42 | 81.69 | 25,287 | -1.72(-2.06%) |
Aug 22, 2007 | 80.33 | 85.84 | 80.24 | 83.40 | 55,045 | +3.61(+4.53%) |
Aug 21, 2007 | 78.25 | 80.24 | 77.26 | 79.79 | 61,652 | +1.08(+1.38%) |
Aug 20, 2007 | 80.96 | 82.95 | 78.61 | 78.70 | 52,876 | -1.72(-2.13%) |
Aug 17, 2007 | 77.62 | 82.23 | 77.62 | 80.42 | 73,383 | +2.80(+3.61%) |
Aug 16, 2007 | 70.21 | 77.62 | 69.67 | 77.62 | 79,049 | +6.96(+9.85%) |
Aug 15, 2007 | 71.57 | 75.81 | 70.21 | 70.66 | 54,669 | -0.81(-1.14%) |
Aug 14, 2007 | 75.90 | 76.45 | 70.12 | 71.48 | 78,219 | -3.80(-5.04%) |
Aug 13, 2007 | 81.96 | 85.12 | 74.55 | 75.27 | 138,189 | -6.05(-7.44%) |
Aug 10, 2007 | 69.58 | 81.78 | 68.13 | 81.33 | 126,171 | +11.30(+16.13%) |
Aug 09, 2007 | 81.14 | 81.23 | 67.77 | 70.03 | 210,310 | -11.93(-14.55%) |
Aug 08, 2007 | 83.22 | 85.57 | 79.25 | 81.96 | 124,743 | -0.63(-0.77%) |
Aug 07, 2007 | 84.76 | 85.21 | 78.80 | 82.59 | 62,039 | -2.17(-2.56%) |
Aug 06, 2007 | 76.81 | 86.75 | 76.81 | 84.76 | 98,626 | +1.81(+2.18%) |
Aug 03, 2007 | 83.31 | 90.27 | 81.96 | 82.95 | 85,036 | -7.32(-8.11%) |
Aug 02, 2007 | 96.69 | 98.40 | 89.01 | 90.27 | 69,852 | -6.33(-6.55%) |
Aug 01, 2007 | 97.23 | 98.95 | 94.97 | 96.60 | 62,958 | -1.36(-1.38%) |
Jul 31, 2007 | 96.05 | 103.01 | 93.61 | 97.95 | 79,193 | +1.90(+1.98%) |
Jul 30, 2007 | 95.69 | 97.86 | 93.25 | 96.05 | 59,140 | +0.18(+0.19%) |
Jul 27, 2007 | 97.59 | 102.47 | 95.51 | 95.87 | 41,035 | -2.26(-2.30%) |
Jul 26, 2007 | 98.49 | 99.40 | 95.06 | 98.13 | 47,973 | -2.62(-2.60%) |
Jul 25, 2007 | 104.37 | 105.72 | 99.04 | 100.75 | 62,360 | -4.16(-3.96%) |
Jul 24, 2007 | 108.34 | 108.34 | 104.82 | 104.91 | 30,709 | -4.16(-3.81%) |
Jul 23, 2007 | 111.96 | 112.86 | 108.98 | 109.07 | 26,183 | -3.80(-3.36%) |
Jul 20, 2007 | 109.43 | 112.86 | 108.80 | 112.86 | 75,264 | +3.07(+2.80%) |
Jul 19, 2007 | 110.33 | 110.33 | 108.25 | 109.79 | 23,627 | +0.27(+0.25%) |
Jul 18, 2007 | 111.23 | 112.68 | 108.89 | 109.52 | 31,860 | -2.80(-2.49%) |
Jul 17, 2007 | 114.67 | 115.03 | 112.32 | 112.32 | 39,884 | -2.26(-1.97%) |
Jul 16, 2007 | 113.86 | 116.30 | 113.86 | 114.58 | 32,757 | +0.09(+0.08%) |
Jul 13, 2007 | 114.58 | 115.75 | 113.86 | 114.49 | 16,965 | -0.36(-0.31%) |
Jul 12, 2007 | 112.95 | 114.85 | 111.78 | 114.85 | 49,379 | +2.80(+2.50%) |
Jul 11, 2007 | 111.51 | 112.41 | 111.14 | 112.05 | 34,439 | +0.00(+0.00%) |
Jul 10, 2007 | 112.05 | 113.31 | 111.96 | 112.05 | 38,191 | -1.17(-1.04%) |
Jul 09, 2007 | 112.68 | 113.67 | 110.69 | 113.22 | 35,180 | +0.54(+0.48%) |
Jul 06, 2007 | 113.67 | 113.86 | 112.14 | 112.68 | 20,738 | -0.99(-0.87%) |
Jul 05, 2007 | 113.95 | 114.58 | 113.49 | 113.67 | 17,485 | -0.90(-0.79%) |
Jul 03, 2007 | 114.58 | 114.94 | 113.86 | 114.58 | 12,615 | -0.36(-0.31%) |