Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 78.05 | 87.00 | 78.05 | 85.54 | 334,400 | +8.64(+11.24%) |
Oct 30, 2007 | 79.25 | 79.77 | 76.70 | 76.90 | 85,200 | -2.10(-2.66%) |
Oct 29, 2007 | 80.00 | 80.73 | 78.74 | 79.00 | 119,400 | -0.50(-0.63%) |
Oct 26, 2007 | 79.55 | 80.80 | 77.01 | 79.50 | 151,000 | -1.37(-1.69%) |
Oct 25, 2007 | 81.18 | 81.90 | 80.20 | 80.87 | 98,900 | -2.79(-3.33%) |
Oct 24, 2007 | 83.15 | 84.60 | 81.03 | 83.66 | 127,400 | -3.04(-3.51%) |
Oct 23, 2007 | 85.94 | 88.29 | 85.00 | 86.70 | 169,500 | +0.73(+0.85%) |
Oct 22, 2007 | 82.25 | 87.87 | 82.25 | 85.97 | 191,500 | -2.86(-3.22%) |
Oct 19, 2007 | 99.25 | 99.25 | 87.16 | 88.83 | 328,900 | -9.67(-9.82%) |
Oct 18, 2007 | 91.53 | 102.77 | 89.71 | 98.50 | 352,600 | +4.88(+5.21%) |
Oct 17, 2007 | 84.44 | 93.96 | 84.39 | 93.62 | 299,600 | +13.30(+16.56%) |
Oct 16, 2007 | 81.48 | 81.89 | 79.29 | 80.32 | 65,600 | -2.97(-3.57%) |
Oct 15, 2007 | 85.02 | 85.51 | 82.11 | 83.29 | 136,800 | -0.21(-0.25%) |
Oct 12, 2007 | 82.00 | 83.78 | 82.00 | 83.50 | 55,800 | +2.62(+3.24%) |
Oct 11, 2007 | 81.87 | 84.16 | 79.36 | 80.88 | 145,200 | +3.54(+4.58%) |
Oct 10, 2007 | 77.60 | 77.75 | 76.00 | 77.34 | 28,800 | -0.67(-0.86%) |
Oct 09, 2007 | 76.90 | 78.01 | 76.51 | 78.01 | 50,500 | +0.49(+0.63%) |
Oct 08, 2007 | 77.06 | 78.29 | 76.20 | 77.52 | 46,100 | -3.08(-3.82%) |
Oct 05, 2007 | 77.15 | 80.92 | 77.15 | 80.60 | 57,800 | +3.45(+4.47%) |
Oct 04, 2007 | 75.00 | 77.15 | 74.01 | 77.15 | 55,200 | +0.06(+0.08%) |
Oct 03, 2007 | 79.09 | 79.49 | 76.78 | 77.09 | 65,100 | -4.97(-6.06%) |
Oct 02, 2007 | 83.14 | 83.14 | 81.00 | 82.06 | 56,400 | -1.91(-2.27%) |
Oct 01, 2007 | 81.49 | 84.94 | 81.49 | 83.97 | 65,100 | +2.82(+3.48%) |
Sep 28, 2007 | 82.00 | 82.81 | 80.10 | 81.15 | 61,900 | -0.15(-0.18%) |
Sep 27, 2007 | 81.00 | 81.45 | 80.50 | 81.30 | 52,700 | +0.81(+1.01%) |
Sep 26, 2007 | 79.21 | 80.49 | 78.26 | 80.49 | 64,900 | +1.94(+2.47%) |
Sep 25, 2007 | 78.95 | 79.71 | 76.89 | 78.55 | 64,700 | -3.15(-3.86%) |
Sep 24, 2007 | 81.75 | 84.50 | 81.50 | 81.70 | 139,600 | +1.67(+2.09%) |
Sep 21, 2007 | 79.10 | 80.75 | 78.81 | 80.03 | 104,000 | +6.38(+8.66%) |
Sep 20, 2007 | 73.00 | 74.66 | 72.98 | 73.65 | 53,900 | +1.56(+2.16%) |
Sep 19, 2007 | 71.00 | 72.48 | 70.60 | 72.09 | 67,800 | +0.61(+0.85%) |
Sep 18, 2007 | 68.83 | 71.48 | 68.56 | 71.48 | 41,000 | +3.63(+5.35%) |
Sep 17, 2007 | 67.99 | 68.13 | 67.52 | 67.85 | 13,500 | -1.14(-1.65%) |
Sep 14, 2007 | 68.68 | 68.99 | 67.50 | 68.99 | 21,500 | -0.06(-0.09%) |
Sep 13, 2007 | 68.85 | 69.39 | 68.68 | 69.05 | 27,600 | +1.36(+2.01%) |
Sep 12, 2007 | 66.50 | 69.95 | 66.50 | 67.69 | 43,200 | -0.26(-0.38%) |
Sep 11, 2007 | 67.47 | 67.95 | 66.51 | 67.95 | 25,600 | -0.45(-0.66%) |
Sep 10, 2007 | 68.36 | 68.88 | 67.28 | 68.40 | 28,800 | +0.07(+0.10%) |
Sep 07, 2007 | 68.55 | 68.90 | 67.54 | 68.33 | 36,300 | -0.60(-0.87%) |
Sep 06, 2007 | 68.90 | 69.45 | 67.63 | 68.93 | 24,000 | +0.83(+1.22%) |
Sep 05, 2007 | 69.20 | 69.20 | 67.09 | 68.10 | 51,100 | -1.52(-2.18%) |
Sep 04, 2007 | 69.14 | 70.50 | 68.75 | 69.62 | 31,000 | +0.96(+1.40%) |
Aug 31, 2007 | 68.67 | 69.57 | 68.39 | 68.66 | 44,800 | +0.66(+0.97%) |
Aug 30, 2007 | 68.68 | 69.17 | 67.52 | 68.00 | 61,500 | -4.20(-5.82%) |
Aug 29, 2007 | 69.90 | 72.26 | 67.59 | 72.20 | 97,700 | +4.40(+6.49%) |
Aug 28, 2007 | 71.15 | 71.70 | 66.08 | 67.80 | 136,200 | -7.95(-10.50%) |
Aug 27, 2007 | 71.78 | 76.94 | 71.77 | 75.75 | 140,900 | +9.25(+13.91%) |
Aug 24, 2007 | 63.20 | 66.50 | 61.78 | 66.50 | 82,000 | +4.63(+7.48%) |
Aug 23, 2007 | 62.02 | 62.50 | 60.01 | 61.87 | 51,000 | +0.60(+0.98%) |
Aug 22, 2007 | 59.79 | 61.39 | 59.79 | 61.27 | 43,900 | +4.37(+7.69%) |
Aug 21, 2007 | 57.00 | 57.38 | 56.50 | 56.90 | 27,100 | +2.31(+4.22%) |
Aug 20, 2007 | 58.41 | 58.41 | 53.35 | 54.59 | 86,600 | +5.29(+10.73%) |
Aug 17, 2007 | 49.11 | 49.88 | 48.05 | 49.30 | 52,000 | +0.90(+1.86%) |
Aug 16, 2007 | 49.28 | 49.46 | 46.10 | 48.40 | 66,200 | -2.95(-5.74%) |
Aug 15, 2007 | 52.97 | 53.17 | 51.35 | 51.35 | 17,900 | -3.45(-6.30%) |
Aug 14, 2007 | 55.00 | 55.74 | 54.20 | 54.80 | 38,300 | +2.86(+5.51%) |
Aug 13, 2007 | 52.00 | 52.92 | 51.59 | 51.94 | 69,500 | -0.21(-0.40%) |
Aug 10, 2007 | 52.50 | 52.50 | 50.50 | 52.15 | 70,500 | -0.39(-0.74%) |
Aug 09, 2007 | 53.96 | 53.96 | 52.10 | 52.54 | 49,500 | -0.80(-1.50%) |
Aug 08, 2007 | 53.62 | 53.99 | 52.76 | 53.34 | 54,200 | +0.30(+0.57%) |
Aug 07, 2007 | 52.60 | 53.20 | 52.00 | 53.04 | 71,000 | -2.06(-3.74%) |
Aug 06, 2007 | 54.50 | 55.49 | 53.76 | 55.10 | 27,400 | -0.42(-0.76%) |
Aug 03, 2007 | 56.38 | 57.94 | 55.50 | 55.52 | 28,100 | -2.42(-4.18%) |
Aug 02, 2007 | 58.15 | 58.55 | 57.50 | 57.94 | 36,400 | -1.69(-2.83%) |