Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 130.55 | 134.96 | 125.47 | 134.96 | 516,619 | +13.14(+10.79%) |
Oct 30, 2007 | 147.50 | 147.58 | 117.18 | 121.81 | 756,277 | -18.45(-13.15%) |
Oct 29, 2007 | 135.26 | 141.16 | 131.07 | 140.26 | 414,229 | +12.10(+9.44%) |
Oct 26, 2007 | 123.98 | 128.46 | 120.24 | 128.16 | 283,187 | +8.14(+6.78%) |
Oct 25, 2007 | 118.00 | 120.09 | 117.11 | 120.02 | 124,856 | +2.24(+1.90%) |
Oct 24, 2007 | 120.24 | 121.36 | 116.06 | 117.78 | 163,284 | -3.73(-3.07%) |
Oct 23, 2007 | 121.36 | 123.83 | 117.33 | 121.51 | 222,907 | +3.88(+3.30%) |
Oct 22, 2007 | 113.75 | 117.63 | 99.85 | 117.63 | 289,694 | +0.30(+0.25%) |
Oct 19, 2007 | 126.59 | 126.97 | 115.76 | 117.33 | 322,391 | -7.77(-6.21%) |
Oct 18, 2007 | 122.11 | 126.07 | 120.24 | 125.10 | 283,200 | +6.20(+5.21%) |
Oct 17, 2007 | 120.54 | 123.01 | 118.60 | 118.90 | 309,885 | +0.75(+0.63%) |
Oct 16, 2007 | 117.18 | 118.60 | 113.52 | 118.15 | 257,907 | +4.11(+3.60%) |
Oct 15, 2007 | 118.75 | 119.12 | 112.10 | 114.05 | 170,394 | -2.54(-2.18%) |
Oct 12, 2007 | 116.36 | 120.62 | 113.97 | 116.58 | 170,750 | +0.30(+0.26%) |
Oct 11, 2007 | 114.27 | 121.36 | 112.78 | 116.28 | 466,622 | +4.18(+3.73%) |
Oct 10, 2007 | 116.88 | 118.38 | 107.92 | 112.10 | 263,022 | -2.76(-2.41%) |
Oct 09, 2007 | 113.30 | 116.06 | 111.36 | 114.87 | 236,578 | +3.36(+3.01%) |
Oct 08, 2007 | 107.92 | 111.58 | 106.05 | 111.51 | 167,113 | +4.78(+4.48%) |
Oct 05, 2007 | 102.77 | 108.14 | 102.77 | 106.73 | 167,408 | +4.78(+4.69%) |
Oct 04, 2007 | 102.25 | 103.29 | 100.23 | 101.95 | 92,574 | +0.15(+0.15%) |
Oct 03, 2007 | 103.96 | 106.05 | 101.20 | 101.80 | 110,556 | -2.39(-2.29%) |
Oct 02, 2007 | 103.22 | 106.05 | 102.02 | 104.19 | 182,163 | +1.57(+1.53%) |
Oct 01, 2007 | 98.58 | 104.04 | 97.84 | 102.62 | 213,387 | +4.48(+4.57%) |
Sep 28, 2007 | 95.00 | 98.44 | 94.03 | 98.14 | 100,769 | +2.39(+2.50%) |
Sep 27, 2007 | 93.81 | 97.46 | 93.36 | 95.75 | 119,045 | +2.91(+3.14%) |
Sep 26, 2007 | 99.63 | 99.63 | 92.09 | 92.83 | 229,093 | -5.15(-5.26%) |
Sep 25, 2007 | 97.84 | 100.67 | 97.84 | 97.99 | 116,555 | -1.34(-1.35%) |
Sep 24, 2007 | 97.84 | 99.41 | 97.39 | 99.33 | 192,393 | +3.73(+3.91%) |
Sep 21, 2007 | 93.73 | 97.61 | 93.28 | 95.60 | 237,729 | +4.33(+4.75%) |
Sep 20, 2007 | 90.59 | 92.68 | 90.37 | 91.27 | 170,072 | -0.15(-0.16%) |
Sep 19, 2007 | 89.62 | 94.40 | 89.03 | 91.42 | 281,620 | +3.66(+4.17%) |
Sep 18, 2007 | 85.52 | 88.50 | 82.90 | 87.76 | 249,365 | +1.87(+2.17%) |
Sep 17, 2007 | 87.38 | 88.05 | 84.10 | 85.89 | 134,805 | -2.84(-3.20%) |
Sep 14, 2007 | 89.03 | 90.15 | 85.37 | 88.73 | 147,754 | -2.39(-2.62%) |
Sep 13, 2007 | 92.01 | 93.06 | 90.52 | 91.12 | 72,892 | -0.90(-0.97%) |
Sep 12, 2007 | 94.70 | 95.97 | 90.59 | 92.01 | 130,279 | -2.84(-2.99%) |
Sep 11, 2007 | 92.61 | 97.84 | 92.01 | 94.85 | 190,210 | +3.44(+3.76%) |
Sep 10, 2007 | 93.43 | 95.52 | 89.25 | 91.42 | 133,506 | -2.17(-2.31%) |
Sep 07, 2007 | 95.97 | 96.49 | 92.16 | 93.58 | 120,649 | -3.66(-3.76%) |
Sep 06, 2007 | 99.26 | 100.75 | 95.60 | 97.24 | 206,652 | +0.00(+0.00%) |
Sep 05, 2007 | 95.60 | 98.29 | 94.10 | 97.24 | 240,260 | +1.49(+1.56%) |
Sep 04, 2007 | 91.64 | 98.21 | 91.12 | 95.75 | 238,760 | +4.63(+5.08%) |
Aug 31, 2007 | 88.73 | 92.24 | 88.05 | 91.12 | 93,003 | +4.48(+5.17%) |
Aug 30, 2007 | 87.16 | 88.65 | 85.74 | 86.64 | 80,818 | -0.37(-0.43%) |
Aug 29, 2007 | 88.50 | 89.32 | 86.93 | 87.01 | 110,596 | +0.00(+0.00%) |
Aug 28, 2007 | 90.67 | 90.67 | 84.39 | 87.01 | 135,742 | -3.66(-4.04%) |
Aug 27, 2007 | 93.58 | 94.70 | 89.17 | 90.67 | 91,731 | -2.76(-2.96%) |
Aug 24, 2007 | 92.98 | 93.73 | 91.05 | 93.43 | 85,585 | +0.07(+0.08%) |
Aug 23, 2007 | 96.94 | 97.02 | 92.46 | 93.36 | 113,904 | -1.27(-1.34%) |
Aug 22, 2007 | 90.37 | 94.63 | 90.37 | 94.63 | 180,530 | +6.05(+6.83%) |
Aug 21, 2007 | 86.04 | 89.85 | 85.29 | 88.58 | 133,573 | +2.54(+2.95%) |
Aug 20, 2007 | 83.27 | 86.11 | 82.15 | 86.04 | 186,515 | +4.63(+5.69%) |
Aug 17, 2007 | 85.52 | 85.89 | 79.54 | 81.41 | 160,178 | -0.30(-0.37%) |
Aug 16, 2007 | 79.91 | 83.27 | 70.43 | 81.71 | 378,011 | +2.54(+3.21%) |
Aug 15, 2007 | 81.78 | 89.92 | 76.18 | 79.17 | 229,254 | -8.29(-9.48%) |
Aug 14, 2007 | 76.10 | 100.38 | 86.64 | 87.46 | 306,471 | -9.63(-9.92%) |
Aug 13, 2007 | 93.28 | 99.33 | 93.06 | 97.09 | 166,230 | +3.81(+4.08%) |
Aug 10, 2007 | 88.88 | 94.55 | 86.34 | 93.28 | 177,638 | +2.32(+2.55%) |
Aug 09, 2007 | 91.71 | 92.91 | 85.22 | 90.97 | 147,484 | -4.03(-4.25%) |
Aug 08, 2007 | 89.25 | 97.02 | 88.43 | 95.00 | 221,528 | +8.66(+10.03%) |
Aug 07, 2007 | 82.90 | 88.13 | 82.01 | 86.34 | 148,368 | +2.69(+3.21%) |
Aug 06, 2007 | 85.89 | 87.08 | 78.35 | 83.65 | 264,549 | -2.32(-2.69%) |
Aug 03, 2007 | 87.61 | 92.54 | 85.96 | 85.96 | 105,134 | -6.57(-7.10%) |
Aug 02, 2007 | 92.98 | 95.00 | 90.52 | 92.54 | 135,983 | +1.05(+1.14%) |