Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 115.08 | 119.51 | 109.66 | 117.74 | 5,685,292 | +7.71(+7.01%) |
Sep 27, 2007 | 115.71 | 121.49 | 108.45 | 110.03 | 5,584,411 | -4.37(-3.82%) |
Sep 26, 2007 | 115.00 | 117.00 | 110.02 | 114.40 | 2,102,131 | +0.58(+0.51%) |
Sep 25, 2007 | 111.28 | 117.35 | 111.06 | 113.82 | 2,146,086 | +1.02(+0.90%) |
Sep 24, 2007 | 114.00 | 117.46 | 110.00 | 112.80 | 3,459,669 | +0.25(+0.22%) |
Sep 21, 2007 | 104.59 | 112.77 | 103.61 | 112.55 | 4,138,074 | +9.55(+9.27%) |
Sep 20, 2007 | 101.18 | 105.50 | 99.30 | 103.00 | 2,780,369 | +2.07(+2.05%) |
Sep 19, 2007 | 102.42 | 105.00 | 99.25 | 100.93 | 2,240,502 | -0.25(-0.25%) |
Sep 18, 2007 | 96.11 | 101.50 | 93.69 | 101.18 | 2,213,004 | +6.32(+6.66%) |
Sep 17, 2007 | 99.00 | 99.20 | 94.35 | 94.86 | 1,575,662 | -3.47(-3.53%) |
Sep 14, 2007 | 98.00 | 99.91 | 97.40 | 98.33 | 1,092,221 | -1.57(-1.57%) |
Sep 13, 2007 | 98.85 | 100.94 | 96.71 | 99.90 | 2,596,481 | +1.77(+1.80%) |
Sep 12, 2007 | 105.50 | 108.51 | 97.30 | 98.13 | 5,781,490 | -4.06(-3.97%) |
Sep 11, 2007 | 101.00 | 105.68 | 99.54 | 102.19 | 2,892,839 | +1.77(+1.76%) |
Sep 10, 2007 | 100.75 | 102.50 | 96.29 | 100.42 | 1,530,603 | +0.48(+0.48%) |
Sep 07, 2007 | 102.89 | 102.89 | 97.86 | 99.94 | 2,114,782 | -4.44(-4.25%) |
Sep 06, 2007 | 107.50 | 108.32 | 103.60 | 104.38 | 1,479,306 | -2.12(-1.99%) |
Sep 05, 2007 | 106.40 | 108.49 | 103.26 | 106.50 | 1,795,499 | -0.48(-0.45%) |
Sep 04, 2007 | 103.50 | 108.33 | 102.02 | 106.98 | 1,786,178 | +3.24(+3.12%) |
Aug 31, 2007 | 102.60 | 104.90 | 100.52 | 103.74 | 3,483,488 | +1.25(+1.22%) |
Aug 30, 2007 | 95.35 | 102.92 | 93.62 | 102.49 | 3,185,772 | +6.70(+6.99%) |
Aug 29, 2007 | 92.49 | 95.96 | 91.58 | 95.79 | 1,616,568 | +4.83(+5.31%) |
Aug 28, 2007 | 94.00 | 95.22 | 90.78 | 90.96 | 1,387,257 | -4.87(-5.08%) |
Aug 27, 2007 | 97.50 | 98.00 | 95.26 | 95.83 | 713,886 | -1.72(-1.76%) |
Aug 24, 2007 | 94.50 | 97.85 | 92.00 | 97.55 | 1,518,262 | +3.35(+3.56%) |
Aug 23, 2007 | 98.68 | 99.85 | 93.81 | 94.20 | 1,904,778 | -4.87(-4.92%) |
Aug 22, 2007 | 97.66 | 99.08 | 93.56 | 99.07 | 1,882,291 | +2.58(+2.67%) |
Aug 21, 2007 | 94.01 | 97.38 | 92.26 | 96.49 | 2,376,966 | +2.48(+2.64%) |
Aug 20, 2007 | 89.99 | 94.99 | 88.21 | 94.01 | 4,200,402 | +8.80(+10.33%) |
Aug 17, 2007 | 85.00 | 87.80 | 79.23 | 85.21 | 3,599,082 | +3.34(+4.08%) |
Aug 16, 2007 | 87.85 | 88.00 | 74.77 | 81.87 | 5,321,725 | -5.67(-6.48%) |
Aug 15, 2007 | 90.64 | 92.15 | 86.39 | 87.54 | 3,039,443 | -4.01(-4.38%) |
Aug 14, 2007 | 96.26 | 96.55 | 91.05 | 91.55 | 2,025,412 | -3.99(-4.18%) |
Aug 13, 2007 | 96.00 | 98.07 | 94.08 | 95.54 | 2,232,516 | +1.12(+1.19%) |
Aug 10, 2007 | 95.20 | 98.27 | 92.79 | 94.42 | 6,817,969 | -8.58(-8.33%) |
Aug 09, 2007 | 106.02 | 109.20 | 102.00 | 103.00 | 2,341,195 | -6.90(-6.28%) |
Aug 08, 2007 | 106.97 | 112.80 | 106.55 | 109.90 | 2,453,608 | +4.58(+4.35%) |
Aug 07, 2007 | 96.88 | 107.48 | 95.50 | 105.32 | 3,225,196 | +7.12(+7.25%) |
Aug 06, 2007 | 100.60 | 102.40 | 93.15 | 98.20 | 3,244,791 | -1.85(-1.85%) |
Aug 03, 2007 | 100.85 | 105.00 | 99.50 | 100.05 | 2,270,197 | -4.49(-4.30%) |
Aug 02, 2007 | 106.36 | 106.80 | 96.41 | 104.54 | 4,300,745 | -2.96(-2.75%) |
Aug 01, 2007 | 102.87 | 111.42 | 101.36 | 107.50 | 5,270,162 | -5.07(-4.50%) |
Jul 31, 2007 | 122.99 | 123.21 | 106.00 | 112.57 | 3,985,888 | -7.71(-6.41%) |
Jul 30, 2007 | 112.00 | 121.42 | 106.48 | 120.28 | 3,184,036 | +9.59(+8.66%) |
Jul 27, 2007 | 107.60 | 112.90 | 107.54 | 110.69 | 1,799,228 | +3.30(+3.07%) |
Jul 26, 2007 | 106.40 | 110.50 | 105.02 | 107.39 | 1,887,261 | -0.69(-0.64%) |
Jul 25, 2007 | 108.55 | 111.45 | 105.60 | 108.08 | 1,812,880 | +0.92(+0.86%) |
Jul 24, 2007 | 107.06 | 114.00 | 106.80 | 107.16 | 2,162,876 | -1.59(-1.46%) |
Jul 23, 2007 | 110.49 | 111.37 | 107.27 | 108.75 | 1,025,655 | -1.39(-1.26%) |
Jul 20, 2007 | 108.09 | 110.45 | 106.51 | 110.14 | 1,988,100 | -1.50(-1.34%) |
Jul 19, 2007 | 111.22 | 112.90 | 109.04 | 111.64 | 2,016,863 | +1.72(+1.56%) |
Jul 18, 2007 | 108.12 | 112.25 | 105.50 | 109.92 | 3,175,826 | +0.52(+0.48%) |
Jul 17, 2007 | 114.50 | 115.50 | 108.03 | 109.40 | 3,744,135 | -2.65(-2.37%) |
Jul 16, 2007 | 114.49 | 116.30 | 110.20 | 112.05 | 3,944,028 | -3.92(-3.38%) |
Jul 13, 2007 | 114.42 | 118.39 | 113.30 | 115.97 | 2,619,666 | +1.41(+1.23%) |
Jul 12, 2007 | 114.00 | 116.28 | 111.06 | 114.56 | 2,527,797 | +1.11(+0.98%) |
Jul 11, 2007 | 113.50 | 115.88 | 110.54 | 113.45 | 2,828,375 | -1.44(-1.25%) |
Jul 10, 2007 | 116.25 | 117.00 | 113.01 | 114.89 | 4,147,411 | -4.45(-3.73%) |
Jul 09, 2007 | 105.43 | 119.85 | 105.43 | 119.34 | 9,020,007 | +23.05(+23.94%) |
Jul 06, 2007 | 94.82 | 96.47 | 93.25 | 96.29 | 1,308,867 | +1.76(+1.86%) |
Jul 05, 2007 | 97.64 | 98.87 | 92.51 | 94.53 | 2,463,287 | -2.95(-3.03%) |
Jul 03, 2007 | 95.24 | 98.60 | 94.39 | 97.48 | 2,042,535 | +3.73(+3.98%) |