Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 95.44 | 97.04 | 95.44 | 97.01 | 7,518 | +1.55(+1.63%) |
Sep 27, 2007 | 94.68 | 95.45 | 94.68 | 95.45 | 2,979 | +0.82(+0.87%) |
Sep 26, 2007 | 93.89 | 94.65 | 93.89 | 94.63 | 3,320 | +0.73(+0.78%) |
Sep 25, 2007 | 93.90 | 93.90 | 93.90 | 93.90 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 92.34 | 93.90 | 92.34 | 93.90 | 8,893 | +1.94(+2.11%) |
Sep 21, 2007 | 91.95 | 91.96 | 91.77 | 91.96 | 2,577 | +0.40(+0.43%) |
Sep 20, 2007 | 89.66 | 91.57 | 89.66 | 91.57 | 2,466 | +1.16(+1.28%) |
Sep 19, 2007 | 90.80 | 90.80 | 90.41 | 90.41 | 708 | -0.39(-0.43%) |
Sep 18, 2007 | 91.57 | 91.57 | 90.41 | 90.80 | 5,816 | -0.78(-0.85%) |
Sep 17, 2007 | 86.23 | 91.57 | 86.23 | 91.57 | 3,551 | +0.78(+0.85%) |
Sep 14, 2007 | 90.70 | 90.80 | 90.33 | 90.80 | 773 | +1.57(+1.76%) |
Sep 13, 2007 | 90.42 | 90.42 | 88.14 | 89.23 | 809 | +0.26(+0.29%) |
Sep 12, 2007 | 87.69 | 88.97 | 87.69 | 88.97 | 515 | +0.34(+0.39%) |
Sep 11, 2007 | 90.72 | 90.72 | 88.63 | 88.63 | 1,713 | -1.68(-1.86%) |
Sep 10, 2007 | 90.70 | 90.70 | 90.31 | 90.31 | 257 | +2.22(+2.52%) |
Sep 07, 2007 | 86.19 | 88.47 | 86.19 | 88.09 | 515 | -1.93(-2.15%) |
Sep 06, 2007 | 89.92 | 90.02 | 89.87 | 90.02 | 644 | -0.58(-0.64%) |
Sep 05, 2007 | 88.83 | 90.80 | 88.83 | 90.60 | 12,388 | +1.97(+2.22%) |
Sep 04, 2007 | 88.45 | 88.66 | 88.08 | 88.63 | 1,568 | +0.16(+0.19%) |
Aug 31, 2007 | 82.36 | 88.47 | 82.36 | 88.47 | 4,739 | +1.63(+1.88%) |
Aug 30, 2007 | 86.15 | 86.84 | 86.15 | 86.84 | 257 | -0.47(-0.53%) |
Aug 29, 2007 | 86.53 | 87.31 | 86.53 | 87.31 | 1,417 | +0.79(+0.91%) |
Aug 28, 2007 | 83.81 | 86.51 | 83.81 | 86.51 | 719 | +2.30(+2.73%) |
Aug 27, 2007 | 83.80 | 84.71 | 82.94 | 84.22 | 1,882 | +0.80(+0.96%) |
Aug 24, 2007 | 81.45 | 83.42 | 81.45 | 83.42 | 4,486 | +2.26(+2.78%) |
Aug 23, 2007 | 80.24 | 81.31 | 80.24 | 81.16 | 1,417 | +1.23(+1.53%) |
Aug 22, 2007 | 78.73 | 79.93 | 78.73 | 79.93 | 1,082 | +2.90(+3.77%) |
Aug 21, 2007 | 77.09 | 77.80 | 77.03 | 77.03 | 515 | -1.70(-2.16%) |
Aug 20, 2007 | 77.69 | 78.73 | 77.61 | 78.73 | 2,873 | -0.79(-1.00%) |
Aug 17, 2007 | 79.16 | 79.92 | 78.19 | 79.52 | 3,041 | +2.75(+3.58%) |
Aug 16, 2007 | 76.36 | 77.23 | 76.17 | 76.77 | 3,722 | -1.61(-2.05%) |
Aug 15, 2007 | 79.87 | 81.44 | 78.00 | 78.38 | 1,261 | +0.60(+0.77%) |
Aug 14, 2007 | 78.58 | 79.81 | 77.78 | 77.78 | 5,660 | -2.87(-3.56%) |
Aug 13, 2007 | 76.91 | 81.13 | 76.91 | 80.65 | 2,666 | +2.63(+3.37%) |
Aug 10, 2007 | 77.92 | 79.94 | 75.67 | 78.02 | 7,161 | -4.14(-5.03%) |
Aug 09, 2007 | 78.38 | 82.18 | 78.38 | 82.16 | 902 | +0.47(+0.58%) |
Aug 08, 2007 | 81.49 | 83.81 | 81.49 | 81.69 | 4,226 | +4.16(+5.37%) |
Aug 07, 2007 | 74.51 | 77.60 | 74.51 | 77.53 | 908 | +2.79(+3.74%) |
Aug 06, 2007 | 75.70 | 77.09 | 73.76 | 74.73 | 2,188 | -2.87(-3.70%) |
Aug 03, 2007 | 78.40 | 82.53 | 77.61 | 77.61 | 2,963 | -3.45(-4.25%) |
Aug 02, 2007 | 82.55 | 82.66 | 81.05 | 81.05 | 2,061 | +0.08(+0.10%) |
Aug 01, 2007 | 81.01 | 82.92 | 80.97 | 80.97 | 806 | -0.06(-0.08%) |
Jul 31, 2007 | 76.12 | 82.91 | 76.12 | 81.04 | 1,301 | +2.50(+3.18%) |
Jul 30, 2007 | 79.77 | 83.37 | 75.80 | 78.54 | 1,159 | -1.31(-1.64%) |
Jul 27, 2007 | 79.19 | 79.85 | 76.94 | 79.85 | 4,801 | +4.13(+5.45%) |
Jul 26, 2007 | 78.14 | 78.14 | 75.04 | 75.72 | 8,896 | -4.43(-5.53%) |
Jul 25, 2007 | 83.14 | 83.19 | 78.19 | 80.15 | 12,459 | -3.37(-4.04%) |
Jul 24, 2007 | 85.66 | 85.66 | 83.50 | 83.52 | 1,977 | -2.10(-2.45%) |
Jul 23, 2007 | 85.75 | 85.75 | 85.62 | 85.62 | 257 | +1.81(+2.16%) |
Jul 20, 2007 | 85.34 | 85.34 | 83.15 | 83.81 | 11,826 | -1.19(-1.40%) |
Jul 19, 2007 | 85.13 | 85.68 | 83.98 | 85.00 | 2,633 | -0.75(-0.87%) |
Jul 18, 2007 | 83.49 | 85.75 | 83.49 | 85.75 | 3,012 | +0.42(+0.49%) |
Jul 17, 2007 | 81.49 | 85.37 | 81.49 | 85.33 | 18,860 | +3.84(+4.71%) |
Jul 16, 2007 | 79.93 | 81.49 | 79.93 | 81.49 | 2,577 | +1.09(+1.35%) |
Jul 13, 2007 | 80.71 | 80.71 | 80.40 | 80.40 | 1,380 | -0.30(-0.38%) |
Jul 12, 2007 | 79.78 | 80.70 | 79.78 | 80.70 | 386 | +1.11(+1.39%) |
Jul 11, 2007 | 79.70 | 80.62 | 79.55 | 79.59 | 2,289 | -1.12(-1.38%) |
Jul 10, 2007 | 79.93 | 80.71 | 79.93 | 80.71 | 257 | +1.02(+1.28%) |
Jul 09, 2007 | 79.16 | 79.93 | 79.12 | 79.69 | 3,181 | +0.93(+1.18%) |
Jul 06, 2007 | 78.68 | 78.76 | 78.30 | 78.76 | 1,172 | +0.16(+0.20%) |
Jul 05, 2007 | 78.37 | 79.09 | 76.95 | 78.61 | 3,397 | +1.03(+1.33%) |
Jul 03, 2007 | 77.58 | 77.58 | 77.58 | 77.58 | 128 | -0.03(-0.04%) |