Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2007 | 83.20 | 83.82 | 80.97 | 82.77 | 177,915 | -0.43(-0.52%) |
Jul 31, 2007 | 85.02 | 85.02 | 83.08 | 83.20 | 78,698 | -0.21(-0.25%) |
Jul 30, 2007 | 83.45 | 84.02 | 82.73 | 83.40 | 188,525 | +0.81(+0.98%) |
Jul 27, 2007 | 84.35 | 84.36 | 82.52 | 82.60 | 116,589 | -1.96(-2.32%) |
Jul 26, 2007 | 85.77 | 85.77 | 83.76 | 84.56 | 142,822 | -1.55(-1.80%) |
Jul 25, 2007 | 86.20 | 87.63 | 85.75 | 86.11 | 140,840 | +0.13(+0.15%) |
Jul 24, 2007 | 87.61 | 88.09 | 85.69 | 85.99 | 149,351 | -1.49(-1.71%) |
Jul 23, 2007 | 86.63 | 88.12 | 86.46 | 87.48 | 107,262 | +0.46(+0.53%) |
Jul 20, 2007 | 87.66 | 87.66 | 86.80 | 87.01 | 72,868 | -0.64(-0.73%) |
Jul 19, 2007 | 88.34 | 88.72 | 87.25 | 87.66 | 177,449 | -0.26(-0.29%) |
Jul 18, 2007 | 88.30 | 88.34 | 86.71 | 87.92 | 132,795 | -0.34(-0.39%) |
Jul 17, 2007 | 88.17 | 89.78 | 87.83 | 88.26 | 179,781 | +0.27(+0.30%) |
Jul 16, 2007 | 86.03 | 88.69 | 85.93 | 87.99 | 197,969 | +1.75(+2.03%) |
Jul 13, 2007 | 86.63 | 87.26 | 85.77 | 86.24 | 303,366 | -2.19(-2.47%) |
Jul 12, 2007 | 85.87 | 88.63 | 85.42 | 88.43 | 268,039 | +3.22(+3.77%) |
Jul 11, 2007 | 81.91 | 85.31 | 81.91 | 85.21 | 429,982 | +2.80(+3.40%) |
Jul 10, 2007 | 82.43 | 83.24 | 81.71 | 82.41 | 149,934 | -0.02(-0.02%) |
Jul 09, 2007 | 81.35 | 82.43 | 81.01 | 82.43 | 132,445 | +1.20(+1.48%) |
Jul 06, 2007 | 79.98 | 81.65 | 79.98 | 81.22 | 101,549 | +1.03(+1.28%) |
Jul 05, 2007 | 80.50 | 80.98 | 79.84 | 80.20 | 81,146 | -0.30(-0.37%) |
Jul 03, 2007 | 80.37 | 81.44 | 79.94 | 80.50 | 72,402 | +0.96(+1.21%) |