Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 85.98 | 86.41 | 84.42 | 86.25 | 931,793 | +2.37(+2.82%) |
Oct 30, 2007 | 84.26 | 84.48 | 83.81 | 83.89 | 396,440 | -0.52(-0.62%) |
Oct 29, 2007 | 84.50 | 84.66 | 83.59 | 84.41 | 791,818 | +1.70(+2.06%) |
Oct 26, 2007 | 81.89 | 82.86 | 81.26 | 82.70 | 900,348 | +3.00(+3.76%) |
Oct 25, 2007 | 79.52 | 79.76 | 78.97 | 79.70 | 557,510 | -0.24(-0.30%) |
Oct 24, 2007 | 80.57 | 80.60 | 78.76 | 79.95 | 1,170,214 | -1.71(-2.10%) |
Oct 23, 2007 | 81.39 | 82.14 | 81.05 | 81.66 | 498,601 | +1.12(+1.39%) |
Oct 22, 2007 | 80.28 | 80.65 | 79.45 | 80.54 | 1,028,382 | +0.35(+0.43%) |
Oct 19, 2007 | 81.02 | 81.43 | 80.08 | 80.19 | 861,341 | -1.94(-2.37%) |
Oct 18, 2007 | 81.97 | 82.23 | 81.50 | 82.14 | 646,669 | +1.47(+1.82%) |
Oct 17, 2007 | 81.18 | 81.40 | 80.13 | 80.67 | 961,247 | -1.41(-1.72%) |
Oct 16, 2007 | 82.15 | 82.34 | 80.96 | 82.08 | 974,117 | +0.60(+0.73%) |
Oct 15, 2007 | 82.95 | 82.95 | 81.16 | 81.48 | 1,881,233 | -3.41(-4.01%) |
Oct 12, 2007 | 84.48 | 84.98 | 84.42 | 84.89 | 568,589 | -0.79(-0.92%) |
Oct 11, 2007 | 86.30 | 86.73 | 85.28 | 85.68 | 736,625 | -0.33(-0.39%) |
Oct 10, 2007 | 85.95 | 86.37 | 85.81 | 86.01 | 733,308 | -1.27(-1.45%) |
Oct 09, 2007 | 87.05 | 87.38 | 86.68 | 87.28 | 567,726 | -1.18(-1.33%) |
Oct 08, 2007 | 88.15 | 88.46 | 87.97 | 88.46 | 194,372 | -0.23(-0.26%) |
Oct 05, 2007 | 88.55 | 89.34 | 88.37 | 88.69 | 379,192 | +1.04(+1.19%) |
Oct 04, 2007 | 88.00 | 88.18 | 87.38 | 87.65 | 651,180 | +0.12(+0.14%) |
Oct 03, 2007 | 88.92 | 88.92 | 86.96 | 87.53 | 880,049 | -1.58(-1.78%) |
Oct 02, 2007 | 89.36 | 89.69 | 88.57 | 89.11 | 528,454 | -0.39(-0.44%) |
Oct 01, 2007 | 88.73 | 89.59 | 88.57 | 89.50 | 634,463 | +1.42(+1.62%) |
Sep 28, 2007 | 88.64 | 88.93 | 88.03 | 88.08 | 384,764 | +0.74(+0.85%) |
Sep 27, 2007 | 86.68 | 87.48 | 86.68 | 87.34 | 373,752 | +0.75(+0.86%) |
Sep 26, 2007 | 86.90 | 86.90 | 85.55 | 86.59 | 483,078 | -0.31(-0.36%) |
Sep 25, 2007 | 86.68 | 87.38 | 86.56 | 86.90 | 386,489 | +0.49(+0.57%) |
Sep 24, 2007 | 86.68 | 87.81 | 86.04 | 86.41 | 572,370 | -0.31(-0.36%) |
Sep 21, 2007 | 86.37 | 86.93 | 86.37 | 86.72 | 587,893 | -0.18(-0.21%) |
Sep 20, 2007 | 87.02 | 87.33 | 86.37 | 86.90 | 808,801 | -0.12(-0.14%) |
Sep 19, 2007 | 86.98 | 87.68 | 86.77 | 87.02 | 542,783 | +1.30(+1.52%) |
Sep 18, 2007 | 84.16 | 85.76 | 84.02 | 85.72 | 584,842 | +0.80(+0.94%) |
Sep 17, 2007 | 84.79 | 85.18 | 84.57 | 84.92 | 336,337 | -0.38(-0.45%) |
Sep 14, 2007 | 84.90 | 85.55 | 84.61 | 85.30 | 279,949 | +0.60(+0.71%) |
Sep 13, 2007 | 84.98 | 85.24 | 84.62 | 84.70 | 726,010 | -0.57(-0.67%) |
Sep 12, 2007 | 85.36 | 85.66 | 84.87 | 85.27 | 491,304 | -0.08(-0.10%) |
Sep 11, 2007 | 85.21 | 85.68 | 85.12 | 85.36 | 336,071 | +0.59(+0.69%) |
Sep 10, 2007 | 86.68 | 86.68 | 84.36 | 84.77 | 542,916 | -0.63(-0.73%) |
Sep 07, 2007 | 85.92 | 85.92 | 84.89 | 85.40 | 468,085 | -1.64(-1.89%) |
Sep 06, 2007 | 86.49 | 87.50 | 86.21 | 87.04 | 581,657 | +0.16(+0.18%) |
Sep 05, 2007 | 87.05 | 87.12 | 86.30 | 86.88 | 385,427 | -1.27(-1.44%) |
Sep 04, 2007 | 87.84 | 88.31 | 87.50 | 88.15 | 506,695 | +0.96(+1.10%) |
Aug 31, 2007 | 87.32 | 87.73 | 86.71 | 87.19 | 520,228 | +1.80(+2.11%) |
Aug 30, 2007 | 84.94 | 86.10 | 84.69 | 85.39 | 427,221 | -1.15(-1.32%) |
Aug 29, 2007 | 85.18 | 86.66 | 84.91 | 86.53 | 591,475 | +1.36(+1.59%) |
Aug 28, 2007 | 86.68 | 86.80 | 85.12 | 85.18 | 364,464 | -1.64(-1.89%) |
Aug 27, 2007 | 87.02 | 87.43 | 86.76 | 86.82 | 305,821 | -1.06(-1.20%) |
Aug 24, 2007 | 86.65 | 88.00 | 86.47 | 87.87 | 306,750 | +0.96(+1.11%) |
Aug 23, 2007 | 86.75 | 87.17 | 86.59 | 86.91 | 535,884 | +0.00(+0.00%) |
Aug 22, 2007 | 86.31 | 87.16 | 86.30 | 86.91 | 587,097 | +0.62(+0.72%) |
Aug 21, 2007 | 85.66 | 86.66 | 85.66 | 86.29 | 747,902 | +0.63(+0.74%) |
Aug 20, 2007 | 86.31 | 86.31 | 84.88 | 85.66 | 1,091,935 | -0.65(-0.75%) |
Aug 17, 2007 | 85.61 | 86.67 | 84.35 | 86.31 | 1,358,749 | +0.45(+0.53%) |
Aug 16, 2007 | 86.08 | 87.08 | 82.91 | 85.85 | 1,849,125 | -1.02(-1.17%) |
Aug 15, 2007 | 88.18 | 88.55 | 86.76 | 86.87 | 690,984 | -2.06(-2.31%) |
Aug 14, 2007 | 89.96 | 89.97 | 88.79 | 88.93 | 525,402 | -1.06(-1.18%) |
Aug 13, 2007 | 90.38 | 90.86 | 89.99 | 89.99 | 464,901 | +0.05(+0.06%) |
Aug 10, 2007 | 90.34 | 90.59 | 88.34 | 89.94 | 919,719 | -0.35(-0.38%) |
Aug 09, 2007 | 90.98 | 91.36 | 90.07 | 90.29 | 1,193,300 | -2.59(-2.78%) |
Aug 08, 2007 | 92.32 | 92.97 | 92.13 | 92.87 | 672,143 | +0.61(+0.66%) |
Aug 07, 2007 | 91.54 | 92.63 | 91.48 | 92.26 | 962,574 | +0.95(+1.04%) |
Aug 06, 2007 | 91.94 | 92.10 | 89.55 | 91.31 | 1,057,439 | +1.28(+1.42%) |
Aug 03, 2007 | 90.03 | 90.44 | 89.38 | 90.03 | 1,016,839 | +0.65(+0.73%) |
Aug 02, 2007 | 88.95 | 89.82 | 88.65 | 89.38 | 1,030,638 | -0.44(-0.49%) |