Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 111.90 | 112.45 | 107.15 | 111.90 | 152,486 | +1.50(+1.36%) |
Sep 27, 2007 | 110.00 | 111.20 | 110.20 | 110.40 | 182,464 | +0.40(+0.36%) |
Sep 26, 2007 | 110.25 | 110.50 | 109.60 | 110.00 | 131,337 | -0.25(-0.23%) |
Sep 25, 2007 | 110.25 | 110.50 | 109.35 | 110.25 | 439,849 | +1.25(+1.15%) |
Sep 24, 2007 | 109.00 | 110.10 | 108.75 | 109.00 | 187,258 | -0.75(-0.68%) |
Sep 21, 2007 | 108.00 | 110.20 | 109.05 | 109.75 | 301,085 | +1.75(+1.62%) |
Sep 20, 2007 | 108.00 | 113.45 | 107.00 | 108.00 | 422,535 | -3.25(-2.92%) |
Sep 19, 2007 | 111.25 | 112.55 | 111.25 | 111.25 | 159,529 | -0.49(-0.44%) |
Sep 18, 2007 | 108.90 | 112.00 | 109.79 | 111.74 | 109,688 | +2.84(+2.61%) |
Sep 17, 2007 | 108.90 | 110.20 | 108.65 | 108.90 | 121,697 | -1.55(-1.40%) |
Sep 14, 2007 | 110.45 | 111.33 | 109.55 | 110.45 | 165,893 | -1.20(-1.07%) |
Sep 13, 2007 | 111.65 | 112.25 | 111.35 | 111.65 | 102,011 | +1.40(+1.27%) |
Sep 12, 2007 | 108.35 | 110.70 | 109.00 | 110.25 | 196,434 | +1.90(+1.75%) |
Sep 11, 2007 | 108.35 | 108.50 | 107.95 | 108.35 | 58,536 | +1.05(+0.98%) |
Sep 10, 2007 | 107.30 | 108.30 | 107.00 | 107.30 | 53,971 | +0.70(+0.66%) |
Sep 07, 2007 | 106.60 | 107.55 | 106.40 | 106.60 | 320,153 | -0.10(-0.09%) |
Sep 06, 2007 | 107.00 | 106.80 | 105.75 | 106.70 | 79,439 | -0.30(-0.28%) |
Sep 05, 2007 | 107.00 | 107.40 | 106.35 | 107.00 | 152,949 | -0.80(-0.74%) |
Sep 04, 2007 | 107.80 | 108.19 | 106.30 | 107.80 | 153,797 | -1.40(-1.28%) |
Aug 31, 2007 | 109.20 | 109.20 | 108.00 | 109.20 | 134,655 | +1.60(+1.49%) |
Aug 30, 2007 | 107.60 | 108.15 | 107.00 | 107.60 | 162,394 | -0.30(-0.28%) |
Aug 29, 2007 | 105.50 | 107.90 | 106.75 | 107.90 | 190,371 | +2.40(+2.27%) |
Aug 28, 2007 | 105.50 | 108.05 | 105.50 | 105.50 | 1,027,963 | -2.25(-2.09%) |
Aug 27, 2007 | 107.75 | 108.15 | 106.50 | 107.75 | 154,755 | +1.35(+1.27%) |
Aug 24, 2007 | 103.20 | 106.90 | 104.50 | 106.40 | 130,328 | +3.20(+3.10%) |
Aug 23, 2007 | 103.20 | 103.75 | 103.00 | 103.20 | 221,816 | +0.10(+0.10%) |
Aug 22, 2007 | 103.10 | 103.50 | 102.60 | 103.10 | 417,155 | -0.45(-0.43%) |
Aug 21, 2007 | 103.55 | 103.80 | 102.80 | 103.55 | 400,988 | +1.80(+1.77%) |
Aug 20, 2007 | 101.75 | 102.72 | 101.00 | 101.75 | 517,246 | +0.05(+0.05%) |
Aug 17, 2007 | 101.70 | 102.65 | 99.00 | 101.70 | 260,249 | +2.65(+2.68%) |
Aug 16, 2007 | 99.05 | 99.45 | 97.80 | 99.05 | 343,413 | -1.30(-1.30%) |
Aug 15, 2007 | 100.35 | 102.75 | 99.00 | 100.35 | 183,412 | +6.69(+7.14%) |
Aug 14, 2007 | 93.66 | 94.65 | 93.45 | 93.66 | 124,716 | -0.54(-0.57%) |
Aug 13, 2007 | 94.20 | 95.35 | 92.00 | 94.20 | 158,525 | +0.95(+1.02%) |
Aug 10, 2007 | 93.25 | 94.85 | 92.65 | 93.25 | 173,210 | -2.80(-2.92%) |
Aug 09, 2007 | 96.05 | 97.30 | 95.90 | 96.05 | 161,710 | -1.70(-1.74%) |
Aug 08, 2007 | 97.75 | 97.82 | 96.45 | 97.75 | 240,163 | +0.90(+0.93%) |
Aug 07, 2007 | 96.85 | 97.65 | 95.50 | 96.85 | 121,076 | +0.00(+0.00%) |
Aug 06, 2007 | 96.85 | 96.85 | 95.56 | 96.85 | 1,021,342 | +1.30(+1.36%) |
Aug 03, 2007 | 95.55 | 96.25 | 95.05 | 95.55 | 102,927 | -0.30(-0.31%) |
Aug 02, 2007 | 95.85 | 96.57 | 95.20 | 95.85 | 223,798 | -0.75(-0.78%) |
Aug 01, 2007 | 96.60 | 96.60 | 95.45 | 96.60 | 104,118 | +0.10(+0.10%) |
Jul 31, 2007 | 96.50 | 96.90 | 95.00 | 96.50 | 196,193 | +1.30(+1.37%) |
Jul 30, 2007 | 95.20 | 95.45 | 94.45 | 95.20 | 248,870 | +0.95(+1.01%) |
Jul 27, 2007 | 93.95 | 95.35 | 93.00 | 94.25 | 101,508 | +0.30(+0.32%) |
Jul 26, 2007 | 93.95 | 95.40 | 93.00 | 93.95 | 94,019 | -1.45(-1.52%) |
Jul 25, 2007 | 95.40 | 96.60 | 95.00 | 95.40 | 124,008 | -0.95(-0.99%) |
Jul 24, 2007 | 96.35 | 97.25 | 96.10 | 96.35 | 292,044 | -1.05(-1.08%) |
Jul 23, 2007 | 97.40 | 98.85 | 96.55 | 97.40 | 253,902 | -0.10(-0.10%) |
Jul 20, 2007 | 97.50 | 99.00 | 97.35 | 97.50 | 101,169 | -1.10(-1.12%) |
Jul 19, 2007 | 98.60 | 99.75 | 98.55 | 98.60 | 234,579 | +1.40(+1.44%) |
Jul 18, 2007 | 98.50 | 98.20 | 96.70 | 97.20 | 342,457 | -1.30(-1.32%) |
Jul 17, 2007 | 98.50 | 100.90 | 98.10 | 98.50 | 394,556 | -0.70(-0.71%) |
Jul 16, 2007 | 99.90 | 99.60 | 98.85 | 99.20 | 142,087 | -0.70(-0.70%) |
Jul 13, 2007 | 100.90 | 100.90 | 99.70 | 99.90 | 86,845 | -1.00(-0.99%) |
Jul 12, 2007 | 99.75 | 100.90 | 98.95 | 100.90 | 140,749 | +1.15(+1.15%) |
Jul 11, 2007 | 99.05 | 100.05 | 94.10 | 99.75 | 77,664 | +0.70(+0.71%) |
Jul 10, 2007 | 99.05 | 99.30 | 98.30 | 99.05 | 335,396 | +1.56(+1.60%) |
Jul 09, 2007 | 97.49 | 97.75 | 97.00 | 97.49 | 149,672 | +0.24(+0.25%) |
Jul 06, 2007 | 97.25 | 97.40 | 96.65 | 97.25 | 440,366 | +0.40(+0.41%) |
Jul 05, 2007 | 96.85 | 96.85 | 96.30 | 96.85 | 246,335 | +0.00(+0.00%) |
Jul 03, 2007 | 96.85 | 97.00 | 94.20 | 96.85 | 86,432 | +0.12(+0.12%) |