Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 91.32 | 91.67 | 89.93 | 91.16 | 1,393,675 | +3.38(+3.85%) |
Oct 30, 2007 | 87.33 | 88.03 | 87.06 | 87.78 | 506,084 | +1.02(+1.18%) |
Oct 29, 2007 | 86.61 | 87.00 | 86.36 | 86.76 | 440,347 | +0.17(+0.20%) |
Oct 26, 2007 | 86.04 | 86.78 | 85.43 | 86.59 | 829,338 | +1.87(+2.21%) |
Oct 25, 2007 | 85.11 | 85.13 | 83.55 | 84.71 | 899,183 | -1.06(-1.24%) |
Oct 24, 2007 | 85.29 | 86.00 | 84.03 | 85.77 | 917,525 | -0.27(-0.31%) |
Oct 23, 2007 | 85.62 | 86.07 | 84.99 | 86.04 | 487,302 | +0.80(+0.94%) |
Oct 22, 2007 | 85.11 | 85.64 | 84.56 | 85.24 | 499,481 | +0.05(+0.06%) |
Oct 19, 2007 | 86.65 | 86.78 | 85.08 | 85.19 | 717,967 | -2.94(-3.34%) |
Oct 18, 2007 | 87.61 | 88.36 | 87.49 | 88.13 | 419,804 | -0.17(-0.19%) |
Oct 17, 2007 | 88.66 | 88.72 | 87.49 | 88.30 | 627,873 | +1.12(+1.28%) |
Oct 16, 2007 | 87.22 | 88.06 | 86.95 | 87.19 | 459,276 | -1.36(-1.54%) |
Oct 15, 2007 | 89.17 | 89.22 | 88.08 | 88.55 | 447,830 | -1.00(-1.12%) |
Oct 12, 2007 | 89.23 | 89.94 | 88.76 | 89.55 | 461,917 | -0.20(-0.23%) |
Oct 11, 2007 | 90.24 | 90.81 | 89.29 | 89.75 | 536,017 | -1.30(-1.43%) |
Oct 10, 2007 | 91.06 | 91.06 | 91.06 | 91.06 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 91.06 | 91.06 | 91.06 | 91.06 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 90.76 | 91.28 | 90.64 | 91.06 | 344,090 | -1.06(-1.15%) |
Oct 05, 2007 | 91.40 | 92.42 | 91.33 | 92.11 | 842,984 | +0.07(+0.07%) |
Oct 04, 2007 | 92.34 | 92.62 | 91.67 | 92.04 | 562,576 | +0.67(+0.74%) |
Oct 03, 2007 | 92.58 | 92.67 | 91.30 | 91.37 | 1,016,276 | +1.16(+1.28%) |
Oct 02, 2007 | 90.37 | 90.49 | 89.57 | 90.21 | 780,916 | +1.08(+1.21%) |
Oct 01, 2007 | 86.86 | 89.36 | 86.81 | 89.13 | 986,636 | +1.64(+1.87%) |
Sep 28, 2007 | 87.08 | 88.11 | 86.81 | 87.50 | 536,311 | -0.04(-0.05%) |
Sep 27, 2007 | 86.94 | 87.69 | 86.66 | 87.54 | 465,732 | +1.40(+1.62%) |
Sep 26, 2007 | 85.84 | 86.53 | 85.39 | 86.14 | 674,240 | -0.24(-0.28%) |
Sep 25, 2007 | 85.69 | 86.38 | 85.56 | 86.38 | 623,471 | +0.28(+0.32%) |
Sep 24, 2007 | 86.18 | 86.80 | 85.81 | 86.10 | 813,197 | -2.00(-2.27%) |
Sep 21, 2007 | 87.52 | 88.26 | 87.36 | 88.11 | 582,092 | +0.05(+0.06%) |
Sep 20, 2007 | 89.15 | 88.90 | 87.62 | 88.05 | 1,000,723 | -1.10(-1.24%) |
Sep 19, 2007 | 89.77 | 90.11 | 88.85 | 89.15 | 884,803 | +1.23(+1.40%) |
Sep 18, 2007 | 84.92 | 88.43 | 84.08 | 87.93 | 1,109,012 | +4.53(+5.43%) |
Sep 17, 2007 | 83.78 | 83.95 | 82.93 | 83.40 | 853,109 | -1.86(-2.18%) |
Sep 14, 2007 | 86.28 | 85.52 | 84.50 | 85.26 | 1,090,524 | -1.02(-1.18%) |
Sep 13, 2007 | 85.99 | 86.70 | 85.32 | 86.28 | 711,657 | +1.02(+1.20%) |
Sep 12, 2007 | 84.72 | 85.60 | 84.55 | 85.26 | 602,194 | -0.20(-0.24%) |
Sep 11, 2007 | 84.76 | 85.46 | 84.51 | 85.46 | 538,659 | +1.29(+1.54%) |
Sep 10, 2007 | 84.15 | 84.87 | 83.34 | 84.17 | 678,202 | -0.33(-0.40%) |
Sep 07, 2007 | 83.90 | 84.99 | 83.76 | 84.50 | 980,767 | -1.70(-1.98%) |
Sep 06, 2007 | 85.84 | 86.49 | 84.95 | 86.20 | 575,342 | +0.39(+0.45%) |
Sep 05, 2007 | 85.94 | 86.18 | 85.38 | 85.82 | 1,022,146 | -1.62(-1.86%) |
Sep 04, 2007 | 86.96 | 87.90 | 86.45 | 87.44 | 919,432 | +2.93(+3.47%) |
Aug 31, 2007 | 85.37 | 85.82 | 83.86 | 84.51 | 941,149 | +1.64(+1.97%) |
Aug 30, 2007 | 82.07 | 83.87 | 81.94 | 82.87 | 1,052,226 | -2.17(-2.56%) |
Aug 29, 2007 | 84.09 | 85.05 | 83.01 | 85.05 | 959,197 | +2.48(+3.00%) |
Aug 28, 2007 | 83.93 | 84.09 | 82.38 | 82.56 | 720,168 | -2.56(-3.00%) |
Aug 27, 2007 | 86.10 | 86.13 | 84.92 | 85.12 | 572,847 | -0.68(-0.79%) |
Aug 24, 2007 | 84.32 | 85.87 | 84.19 | 85.80 | 634,476 | +1.34(+1.58%) |
Aug 23, 2007 | 84.75 | 84.83 | 83.87 | 84.47 | 1,075,703 | -1.72(-2.00%) |
Aug 22, 2007 | 85.25 | 86.37 | 84.93 | 86.19 | 785,024 | +0.82(+0.96%) |
Aug 21, 2007 | 84.75 | 86.14 | 84.44 | 85.37 | 981,941 | -0.57(-0.66%) |
Aug 20, 2007 | 86.35 | 86.55 | 84.64 | 85.94 | 1,257,506 | -1.77(-2.01%) |
Aug 17, 2007 | 88.49 | 89.43 | 86.14 | 87.70 | 3,211,558 | +1.72(+2.01%) |
Aug 16, 2007 | 84.02 | 87.27 | 81.96 | 85.98 | 1,139,679 | +2.45(+2.93%) |
Aug 15, 2007 | 83.98 | 86.05 | 83.36 | 83.53 | 1,330,580 | -2.95(-3.41%) |
Aug 14, 2007 | 88.90 | 89.04 | 86.24 | 86.48 | 948,926 | -2.86(-3.20%) |
Aug 13, 2007 | 90.84 | 90.97 | 89.19 | 89.35 | 656,486 | -0.89(-0.98%) |
Aug 10, 2007 | 88.23 | 90.63 | 88.00 | 90.23 | 697,278 | -0.72(-0.79%) |
Aug 09, 2007 | 91.70 | 93.26 | 90.71 | 90.95 | 1,122,658 | -5.41(-5.62%) |
Aug 08, 2007 | 96.13 | 97.46 | 95.17 | 96.36 | 749,515 | +0.47(+0.49%) |
Aug 07, 2007 | 94.10 | 96.84 | 94.58 | 95.89 | 895,661 | +1.79(+1.90%) |
Aug 06, 2007 | 91.87 | 94.36 | 91.43 | 94.10 | 771,818 | +2.49(+2.72%) |
Aug 03, 2007 | 92.02 | 94.19 | 91.51 | 91.61 | 893,167 | -2.58(-2.73%) |
Aug 02, 2007 | 93.92 | 94.52 | 93.04 | 94.19 | 1,103,583 | +0.89(+0.96%) |