Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 81.78 | 82.77 | 78.99 | 80.75 | 165,324 | -1.03(-1.26%) |
Oct 30, 2007 | 82.38 | 83.39 | 81.78 | 81.78 | 114,491 | -1.20(-1.45%) |
Oct 29, 2007 | 82.88 | 84.70 | 82.43 | 82.98 | 93,854 | +0.21(+0.26%) |
Oct 26, 2007 | 81.71 | 83.55 | 81.10 | 82.77 | 281,564 | +1.16(+1.42%) |
Oct 25, 2007 | 82.51 | 82.68 | 81.29 | 81.61 | 67,505 | -0.60(-0.73%) |
Oct 24, 2007 | 82.55 | 82.69 | 80.99 | 82.21 | 69,604 | -0.21(-0.26%) |
Oct 23, 2007 | 84.39 | 84.39 | 81.60 | 82.43 | 65,173 | -0.32(-0.38%) |
Oct 22, 2007 | 83.20 | 83.58 | 81.91 | 82.74 | 58,994 | -0.64(-0.77%) |
Oct 19, 2007 | 83.20 | 84.70 | 83.20 | 83.39 | 77,532 | +0.45(+0.54%) |
Oct 18, 2007 | 83.63 | 83.91 | 82.51 | 82.94 | 62,958 | -0.60(-0.72%) |
Oct 17, 2007 | 83.96 | 83.96 | 82.34 | 83.54 | 107,145 | +1.20(+1.46%) |
Oct 16, 2007 | 82.98 | 83.62 | 81.55 | 82.34 | 89,424 | -0.72(-0.87%) |
Oct 15, 2007 | 83.97 | 84.03 | 81.92 | 83.06 | 94,204 | -1.17(-1.38%) |
Oct 12, 2007 | 82.77 | 84.52 | 82.68 | 84.23 | 84,877 | +1.37(+1.66%) |
Oct 11, 2007 | 84.40 | 84.57 | 81.71 | 82.85 | 96,536 | -1.29(-1.53%) |
Oct 10, 2007 | 83.97 | 84.14 | 83.09 | 84.14 | 94,087 | +0.47(+0.56%) |
Oct 09, 2007 | 82.77 | 83.67 | 81.27 | 83.67 | 193,422 | +0.77(+0.93%) |
Oct 08, 2007 | 83.80 | 85.17 | 82.39 | 82.90 | 138,275 | -1.89(-2.23%) |
Oct 05, 2007 | 83.84 | 84.81 | 83.84 | 84.78 | 73,334 | +1.13(+1.35%) |
Oct 04, 2007 | 84.48 | 85.04 | 83.04 | 83.65 | 116,939 | -1.05(-1.24%) |
Oct 03, 2007 | 87.06 | 87.45 | 84.50 | 84.70 | 98,051 | -2.79(-3.19%) |
Oct 02, 2007 | 87.49 | 88.78 | 86.86 | 87.49 | 179,548 | +0.51(+0.59%) |
Oct 01, 2007 | 84.06 | 86.97 | 83.85 | 86.97 | 94,087 | +2.74(+3.26%) |
Sep 28, 2007 | 86.20 | 86.84 | 84.23 | 84.23 | 97,935 | -2.19(-2.53%) |
Sep 27, 2007 | 84.54 | 86.98 | 84.42 | 86.41 | 99,567 | +2.39(+2.85%) |
Sep 26, 2007 | 84.06 | 85.60 | 82.87 | 84.02 | 111,459 | -0.16(-0.19%) |
Sep 25, 2007 | 83.20 | 85.12 | 82.31 | 84.18 | 133,961 | +0.33(+0.40%) |
Sep 24, 2007 | 82.35 | 85.25 | 82.35 | 83.85 | 162,059 | +2.34(+2.87%) |
Sep 21, 2007 | 86.46 | 88.51 | 80.97 | 81.51 | 251,367 | -4.86(-5.63%) |
Sep 20, 2007 | 82.34 | 86.54 | 82.60 | 86.37 | 124,284 | +4.03(+4.90%) |
Sep 19, 2007 | 82.34 | 83.94 | 82.22 | 82.34 | 124,401 | -0.09(-0.10%) |
Sep 18, 2007 | 82.54 | 83.32 | 80.94 | 82.43 | 118,804 | -0.11(-0.14%) |
Sep 17, 2007 | 82.59 | 83.27 | 81.41 | 82.54 | 172,086 | +0.63(+0.76%) |
Sep 14, 2007 | 82.85 | 82.64 | 81.61 | 81.91 | 124,284 | -0.94(-1.14%) |
Sep 13, 2007 | 82.43 | 83.46 | 82.19 | 82.85 | 143,988 | +0.64(+0.78%) |
Sep 12, 2007 | 84.06 | 84.69 | 82.07 | 82.21 | 183,165 | -2.10(-2.49%) |
Sep 11, 2007 | 83.20 | 85.26 | 82.13 | 84.31 | 110,293 | +1.33(+1.60%) |
Sep 10, 2007 | 83.66 | 84.25 | 81.91 | 82.98 | 109,944 | -0.68(-0.81%) |
Sep 07, 2007 | 85.51 | 85.65 | 83.66 | 83.66 | 128,831 | -1.85(-2.17%) |
Sep 06, 2007 | 88.77 | 89.12 | 85.00 | 85.51 | 258,945 | -3.89(-4.35%) |
Sep 05, 2007 | 85.77 | 89.84 | 84.10 | 89.40 | 430,565 | +2.94(+3.40%) |
Sep 04, 2007 | 83.70 | 86.63 | 83.57 | 86.46 | 195,870 | +3.04(+3.65%) |
Aug 31, 2007 | 82.51 | 83.97 | 82.01 | 83.41 | 118,338 | +1.17(+1.42%) |
Aug 30, 2007 | 82.10 | 82.47 | 80.37 | 82.25 | 169,987 | +0.12(+0.15%) |
Aug 29, 2007 | 82.28 | 84.48 | 79.52 | 82.13 | 253,466 | -1.93(-2.30%) |
Aug 28, 2007 | 85.34 | 85.34 | 80.62 | 84.06 | 210,794 | -1.04(-1.22%) |
Aug 27, 2007 | 82.00 | 85.21 | 81.48 | 85.09 | 255,914 | +3.41(+4.17%) |
Aug 24, 2007 | 76.35 | 82.59 | 76.35 | 81.69 | 110,876 | +0.89(+1.10%) |
Aug 23, 2007 | 80.28 | 81.57 | 79.96 | 80.80 | 122,652 | +0.21(+0.27%) |
Aug 22, 2007 | 79.17 | 81.36 | 77.88 | 80.58 | 151,100 | +2.27(+2.90%) |
Aug 21, 2007 | 76.76 | 78.48 | 75.69 | 78.31 | 136,992 | +0.90(+1.16%) |
Aug 20, 2007 | 75.26 | 78.40 | 75.26 | 77.41 | 147,952 | +1.93(+2.56%) |
Aug 17, 2007 | 73.88 | 79.68 | 68.08 | 75.48 | 150,284 | +1.24(+1.66%) |
Aug 16, 2007 | 72.26 | 74.75 | 72.05 | 74.24 | 285,761 | +1.60(+2.20%) |
Aug 15, 2007 | 74.19 | 76.63 | 72.35 | 72.65 | 267,456 | -1.11(-1.51%) |
Aug 14, 2007 | 83.58 | 85.02 | 72.48 | 73.76 | 368,073 | -9.95(-11.89%) |
Aug 13, 2007 | 81.48 | 83.84 | 75.37 | 83.71 | 330,182 | +2.44(+3.01%) |
Aug 10, 2007 | 67.97 | 81.27 | 67.54 | 81.27 | 435,346 | +12.00(+17.32%) |
Aug 09, 2007 | 70.38 | 72.29 | 65.33 | 69.27 | 661,763 | -2.69(-3.74%) |
Aug 08, 2007 | 78.13 | 78.69 | 71.70 | 71.96 | 412,144 | -6.18(-7.90%) |
Aug 07, 2007 | 80.28 | 80.58 | 78.05 | 78.14 | 238,309 | -1.93(-2.41%) |
Aug 06, 2007 | 81.48 | 82.43 | 79.45 | 80.07 | 189,808 | -0.69(-0.86%) |
Aug 03, 2007 | 82.11 | 83.20 | 80.73 | 80.76 | 93,738 | -2.44(-2.93%) |
Aug 02, 2007 | 83.11 | 83.63 | 81.98 | 83.20 | 202,166 | +0.43(+0.52%) |