Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 128.47 | 133.48 | 127.64 | 132.44 | 1,492,923 | +4.06(+3.16%) |
Oct 30, 2007 | 131.89 | 132.44 | 127.25 | 128.38 | 1,477,720 | -1.66(-1.28%) |
Oct 29, 2007 | 130.33 | 130.99 | 129.03 | 130.04 | 1,104,204 | +9.03(+7.47%) |
Oct 26, 2007 | 120.14 | 121.62 | 119.63 | 121.00 | 652,060 | +2.99(+2.54%) |
Oct 25, 2007 | 115.74 | 118.28 | 114.40 | 118.01 | 613,156 | +2.25(+1.94%) |
Oct 24, 2007 | 115.00 | 116.23 | 112.61 | 115.77 | 1,115,973 | -0.59(-0.51%) |
Oct 23, 2007 | 115.25 | 116.78 | 114.07 | 116.36 | 892,353 | +5.73(+5.18%) |
Oct 22, 2007 | 107.33 | 111.17 | 107.06 | 110.63 | 1,050,751 | +1.43(+1.31%) |
Oct 19, 2007 | 116.23 | 116.37 | 109.17 | 109.20 | 1,187,244 | -8.90(-7.53%) |
Oct 18, 2007 | 113.48 | 118.36 | 112.72 | 118.09 | 1,159,782 | -1.04(-0.87%) |
Oct 17, 2007 | 114.71 | 119.44 | 114.70 | 119.13 | 2,022,875 | +8.78(+7.96%) |
Oct 16, 2007 | 111.92 | 112.10 | 109.81 | 110.35 | 1,125,781 | -4.82(-4.19%) |
Oct 15, 2007 | 115.67 | 117.67 | 110.80 | 115.17 | 1,920,710 | +6.25(+5.73%) |
Oct 12, 2007 | 106.44 | 109.01 | 105.83 | 108.92 | 794,928 | +5.36(+5.17%) |
Oct 11, 2007 | 106.20 | 108.89 | 102.03 | 103.56 | 1,649,195 | +1.85(+1.82%) |
Oct 10, 2007 | 101.53 | 102.10 | 99.75 | 101.72 | 620,348 | +2.34(+2.36%) |
Oct 09, 2007 | 97.56 | 99.41 | 97.56 | 99.37 | 726,437 | +4.63(+4.89%) |
Oct 08, 2007 | 94.79 | 96.07 | 93.90 | 94.74 | 1,036,202 | -5.61(-5.59%) |
Oct 05, 2007 | 98.25 | 100.63 | 98.09 | 100.35 | 931,748 | +6.04(+6.41%) |
Oct 04, 2007 | 92.45 | 95.08 | 91.21 | 94.31 | 1,099,790 | -1.82(-1.89%) |
Oct 03, 2007 | 99.89 | 99.89 | 96.05 | 96.12 | 1,164,359 | -6.97(-6.76%) |
Oct 02, 2007 | 104.58 | 104.61 | 101.81 | 103.09 | 1,136,079 | -1.39(-1.33%) |
Oct 01, 2007 | 102.10 | 105.06 | 102.06 | 104.48 | 736,898 | +2.67(+2.62%) |
Sep 28, 2007 | 102.76 | 103.47 | 100.90 | 101.81 | 880,093 | +1.98(+1.99%) |
Sep 27, 2007 | 98.43 | 100.45 | 97.92 | 99.83 | 915,238 | +2.15(+2.20%) |
Sep 26, 2007 | 97.27 | 98.11 | 96.05 | 97.68 | 1,051,078 | -0.01(-0.01%) |
Sep 25, 2007 | 98.17 | 98.19 | 96.26 | 97.70 | 1,056,635 | -3.24(-3.21%) |
Sep 24, 2007 | 101.10 | 101.76 | 99.62 | 100.94 | 1,026,394 | +6.23(+6.58%) |
Sep 21, 2007 | 93.78 | 94.97 | 93.33 | 94.71 | 783,322 | +3.90(+4.30%) |
Sep 20, 2007 | 92.06 | 92.68 | 90.80 | 90.81 | 932,729 | -3.37(-3.58%) |
Sep 19, 2007 | 93.42 | 95.67 | 92.99 | 94.18 | 1,756,755 | +5.87(+6.65%) |
Sep 18, 2007 | 83.32 | 88.44 | 83.30 | 88.31 | 1,055,328 | +6.97(+8.57%) |
Sep 17, 2007 | 81.06 | 81.70 | 80.39 | 81.34 | 410,786 | +0.19(+0.23%) |
Sep 14, 2007 | 80.45 | 81.56 | 80.29 | 81.15 | 459,989 | +0.94(+1.17%) |
Sep 13, 2007 | 79.58 | 80.84 | 79.31 | 80.21 | 512,952 | -0.59(-0.73%) |
Sep 12, 2007 | 79.96 | 81.52 | 79.62 | 80.80 | 720,715 | +2.86(+3.67%) |
Sep 11, 2007 | 77.50 | 78.45 | 76.81 | 77.94 | 655,656 | +2.15(+2.83%) |
Sep 10, 2007 | 75.80 | 76.25 | 74.04 | 75.79 | 723,658 | +1.08(+1.44%) |
Sep 07, 2007 | 75.86 | 76.02 | 74.05 | 74.71 | 540,741 | -0.50(-0.66%) |
Sep 06, 2007 | 75.21 | 75.55 | 74.33 | 75.21 | 745,072 | +1.97(+2.69%) |
Sep 05, 2007 | 73.56 | 74.09 | 72.95 | 73.24 | 663,339 | -1.62(-2.16%) |
Sep 04, 2007 | 73.73 | 75.18 | 73.72 | 74.85 | 754,716 | -0.33(-0.44%) |
Aug 31, 2007 | 74.74 | 75.82 | 74.45 | 75.18 | 685,080 | +3.55(+4.95%) |
Aug 30, 2007 | 71.73 | 72.65 | 71.39 | 71.64 | 394,603 | -1.43(-1.96%) |
Aug 29, 2007 | 71.87 | 73.34 | 71.13 | 73.07 | 874,536 | +3.42(+4.91%) |
Aug 28, 2007 | 72.19 | 72.83 | 69.62 | 69.65 | 904,286 | -6.35(-8.36%) |
Aug 27, 2007 | 74.45 | 76.36 | 74.02 | 76.00 | 998,932 | +4.01(+5.57%) |
Aug 24, 2007 | 70.38 | 72.03 | 70.27 | 71.98 | 636,858 | +1.63(+2.32%) |
Aug 23, 2007 | 71.14 | 71.27 | 69.44 | 70.35 | 970,326 | +2.77(+4.10%) |
Aug 22, 2007 | 66.27 | 67.86 | 66.27 | 67.58 | 683,609 | +3.41(+5.32%) |
Aug 21, 2007 | 63.84 | 64.46 | 63.68 | 64.17 | 445,931 | +0.41(+0.64%) |
Aug 20, 2007 | 63.85 | 64.57 | 62.89 | 63.76 | 675,926 | +1.00(+1.60%) |
Aug 17, 2007 | 60.79 | 62.75 | 60.07 | 62.75 | 1,056,145 | +3.40(+5.73%) |
Aug 16, 2007 | 59.82 | 59.95 | 56.57 | 59.35 | 1,283,851 | -3.33(-5.32%) |
Aug 15, 2007 | 64.54 | 65.16 | 62.47 | 62.69 | 936,816 | -3.45(-5.22%) |
Aug 14, 2007 | 67.73 | 67.99 | 66.14 | 66.14 | 625,579 | -1.43(-2.12%) |
Aug 13, 2007 | 68.27 | 68.64 | 67.48 | 67.57 | 569,020 | -0.12(-0.18%) |
Aug 10, 2007 | 66.81 | 67.87 | 66.08 | 67.69 | 844,458 | -1.24(-1.80%) |
Aug 09, 2007 | 70.38 | 70.38 | 68.83 | 68.93 | 973,595 | -3.24(-4.48%) |
Aug 08, 2007 | 71.42 | 73.23 | 71.42 | 72.17 | 678,705 | +3.13(+4.54%) |
Aug 07, 2007 | 67.60 | 69.53 | 67.40 | 69.04 | 485,980 | +0.46(+0.67%) |
Aug 06, 2007 | 68.75 | 69.12 | 66.93 | 68.58 | 1,174,167 | -1.38(-1.97%) |
Aug 03, 2007 | 70.64 | 71.39 | 69.75 | 69.95 | 499,221 | -1.43(-2.01%) |
Aug 02, 2007 | 71.07 | 71.73 | 70.80 | 71.39 | 678,215 | +1.17(+1.67%) |