Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 108.08 | 108.08 | 103.19 | 105.42 | 81,689 | -2.00(-1.86%) |
Oct 30, 2007 | 109.61 | 111.81 | 107.11 | 107.42 | 26,971 | -2.47(-2.25%) |
Oct 29, 2007 | 115.49 | 115.72 | 109.03 | 109.89 | 52,259 | -5.25(-4.56%) |
Oct 26, 2007 | 113.96 | 116.31 | 111.87 | 115.13 | 43,618 | +2.15(+1.91%) |
Oct 25, 2007 | 111.53 | 114.16 | 109.03 | 112.98 | 33,761 | +1.72(+1.55%) |
Oct 24, 2007 | 107.93 | 111.34 | 106.25 | 111.26 | 33,511 | +2.08(+1.90%) |
Oct 23, 2007 | 105.74 | 109.50 | 103.42 | 109.18 | 38,206 | +3.92(+3.72%) |
Oct 22, 2007 | 100.49 | 106.87 | 99.59 | 105.27 | 28,318 | +3.76(+3.70%) |
Oct 19, 2007 | 105.27 | 105.27 | 100.76 | 101.51 | 40,348 | -3.88(-3.68%) |
Oct 18, 2007 | 103.62 | 106.28 | 101.74 | 105.38 | 16,795 | +1.49(+1.43%) |
Oct 17, 2007 | 104.21 | 104.52 | 100.41 | 103.89 | 34,264 | +1.06(+1.03%) |
Oct 16, 2007 | 103.11 | 103.62 | 101.47 | 102.84 | 23,156 | -0.16(-0.15%) |
Oct 15, 2007 | 104.99 | 106.05 | 102.17 | 102.99 | 42,163 | -1.92(-1.83%) |
Oct 12, 2007 | 100.80 | 105.74 | 100.80 | 104.91 | 48,313 | +3.88(+3.84%) |
Oct 11, 2007 | 100.88 | 102.88 | 99.00 | 101.04 | 99,715 | +0.78(+0.78%) |
Oct 10, 2007 | 99.67 | 102.88 | 96.65 | 100.25 | 37,037 | +0.00(+0.00%) |
Oct 09, 2007 | 103.23 | 103.50 | 99.47 | 100.25 | 124,604 | -4.19(-4.01%) |
Oct 08, 2007 | 105.38 | 105.38 | 103.46 | 104.44 | 25,170 | -0.98(-0.93%) |
Oct 05, 2007 | 103.62 | 105.74 | 103.42 | 105.42 | 36,300 | +3.17(+3.10%) |
Oct 04, 2007 | 104.56 | 105.97 | 100.64 | 102.25 | 41,931 | -2.19(-2.10%) |
Oct 03, 2007 | 96.77 | 107.22 | 95.04 | 104.44 | 110,736 | +6.93(+7.11%) |
Oct 02, 2007 | 90.42 | 97.90 | 90.42 | 97.51 | 95,929 | +7.24(+8.03%) |
Oct 01, 2007 | 87.56 | 90.46 | 87.09 | 90.27 | 63,908 | +2.55(+2.90%) |
Sep 28, 2007 | 88.70 | 91.36 | 87.02 | 87.72 | 58,335 | -0.59(-0.67%) |
Sep 27, 2007 | 90.78 | 90.78 | 87.64 | 88.31 | 42,737 | -1.88(-2.08%) |
Sep 26, 2007 | 89.25 | 91.76 | 88.78 | 90.19 | 43,433 | +1.72(+1.95%) |
Sep 25, 2007 | 89.21 | 91.17 | 86.78 | 88.47 | 120,768 | -1.14(-1.27%) |
Sep 24, 2007 | 93.44 | 93.87 | 88.94 | 89.60 | 81,146 | -3.96(-4.23%) |
Sep 21, 2007 | 94.81 | 95.08 | 93.56 | 93.56 | 118,110 | -0.35(-0.38%) |
Sep 20, 2007 | 94.26 | 94.77 | 92.34 | 93.91 | 18,546 | -0.63(-0.66%) |
Sep 19, 2007 | 94.65 | 96.81 | 93.60 | 94.54 | 73,532 | +0.47(+0.50%) |
Sep 18, 2007 | 89.52 | 94.50 | 87.45 | 94.07 | 92,034 | +4.86(+5.44%) |
Sep 17, 2007 | 88.70 | 89.37 | 86.66 | 89.21 | 69,429 | +0.43(+0.49%) |
Sep 14, 2007 | 86.62 | 89.68 | 84.39 | 88.78 | 461,433 | -5.64(-5.97%) |
Sep 13, 2007 | 96.18 | 96.26 | 93.63 | 94.42 | 51,153 | -1.37(-1.43%) |
Sep 12, 2007 | 96.85 | 97.12 | 94.73 | 95.79 | 36,916 | -1.25(-1.29%) |
Sep 11, 2007 | 95.01 | 97.51 | 94.26 | 97.04 | 64,477 | +2.74(+2.91%) |
Sep 10, 2007 | 97.12 | 97.63 | 92.07 | 94.30 | 24,010 | -1.88(-1.95%) |
Sep 07, 2007 | 94.73 | 97.12 | 93.95 | 96.18 | 37,296 | -0.39(-0.41%) |
Sep 06, 2007 | 95.55 | 97.51 | 94.10 | 96.57 | 22,995 | +1.84(+1.94%) |
Sep 05, 2007 | 94.26 | 95.71 | 93.05 | 94.73 | 75,834 | +0.08(+0.08%) |
Sep 04, 2007 | 95.95 | 97.79 | 94.10 | 94.65 | 35,467 | -1.80(-1.87%) |
Aug 31, 2007 | 98.41 | 98.41 | 95.67 | 96.45 | 24,424 | -0.35(-0.36%) |
Aug 30, 2007 | 96.92 | 99.47 | 95.08 | 96.81 | 76,503 | -1.29(-1.32%) |
Aug 29, 2007 | 97.90 | 98.65 | 96.53 | 98.10 | 46,549 | +0.63(+0.64%) |
Aug 28, 2007 | 97.98 | 99.51 | 97.04 | 97.47 | 50,313 | -0.82(-0.84%) |
Aug 27, 2007 | 99.12 | 99.94 | 97.51 | 98.30 | 41,466 | -1.33(-1.34%) |
Aug 24, 2007 | 99.08 | 99.63 | 96.77 | 99.63 | 41,125 | +2.19(+2.25%) |
Aug 23, 2007 | 98.77 | 98.84 | 96.49 | 97.43 | 74,602 | -0.67(-0.68%) |
Aug 22, 2007 | 99.12 | 100.64 | 97.12 | 98.10 | 99,026 | +0.43(+0.44%) |
Aug 21, 2007 | 99.74 | 103.42 | 97.28 | 97.67 | 90,245 | +1.76(+1.84%) |
Aug 20, 2007 | 94.26 | 96.14 | 88.74 | 95.91 | 77,902 | +2.39(+2.55%) |
Aug 17, 2007 | 92.85 | 95.40 | 89.99 | 93.52 | 140,800 | +4.97(+5.62%) |
Aug 16, 2007 | 89.33 | 94.54 | 85.37 | 88.54 | 179,091 | -0.08(-0.09%) |
Aug 15, 2007 | 89.72 | 94.22 | 88.23 | 88.62 | 85,945 | -0.94(-1.05%) |
Aug 14, 2007 | 96.14 | 97.51 | 89.56 | 89.56 | 98,381 | -6.46(-6.73%) |
Aug 13, 2007 | 94.03 | 97.90 | 92.03 | 96.02 | 112,777 | +6.70(+7.50%) |
Aug 10, 2007 | 91.95 | 91.95 | 82.16 | 89.33 | 547,916 | -4.50(-4.80%) |
Aug 09, 2007 | 94.46 | 99.67 | 93.24 | 93.83 | 69,881 | -3.05(-3.15%) |
Aug 08, 2007 | 97.83 | 106.48 | 94.34 | 96.89 | 103,658 | +0.74(+0.77%) |
Aug 07, 2007 | 88.39 | 96.26 | 88.31 | 96.14 | 151,503 | +7.79(+8.82%) |
Aug 06, 2007 | 93.20 | 95.32 | 87.56 | 88.35 | 97,521 | -2.58(-2.84%) |
Aug 03, 2007 | 91.91 | 103.35 | 90.74 | 90.93 | 98,123 | -11.00(-10.80%) |
Aug 02, 2007 | 102.68 | 108.44 | 100.80 | 101.94 | 67,096 | -0.35(-0.35%) |