Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 86.70 | 87.92 | 85.18 | 87.15 | 1,296,800 | +0.41(+0.47%) |
Oct 30, 2007 | 87.77 | 89.64 | 86.35 | 86.74 | 1,219,900 | -1.32(-1.50%) |
Oct 29, 2007 | 86.04 | 89.29 | 86.04 | 88.06 | 1,483,200 | +1.89(+2.19%) |
Oct 26, 2007 | 84.09 | 86.61 | 83.88 | 86.17 | 1,336,100 | +2.56(+3.06%) |
Oct 25, 2007 | 83.90 | 84.38 | 82.00 | 83.61 | 14,194,600 | +0.23(+0.28%) |
Oct 24, 2007 | 84.51 | 84.95 | 82.04 | 83.38 | 2,116,500 | +1.69(+2.07%) |
Oct 23, 2007 | 80.20 | 81.87 | 78.90 | 81.69 | 1,001,700 | +2.14(+2.69%) |
Oct 22, 2007 | 80.54 | 81.16 | 77.20 | 79.55 | 1,717,300 | -2.45(-2.99%) |
Oct 19, 2007 | 86.47 | 87.00 | 81.78 | 82.00 | 1,205,000 | -5.15(-5.91%) |
Oct 18, 2007 | 84.63 | 87.67 | 83.88 | 87.15 | 967,900 | +2.26(+2.66%) |
Oct 17, 2007 | 85.36 | 85.95 | 83.64 | 84.89 | 781,100 | +0.35(+0.41%) |
Oct 16, 2007 | 85.54 | 86.40 | 83.50 | 84.54 | 811,500 | -1.34(-1.56%) |
Oct 15, 2007 | 85.40 | 86.97 | 83.58 | 85.88 | 773,500 | +0.67(+0.79%) |
Oct 12, 2007 | 83.30 | 85.50 | 83.07 | 85.21 | 800,200 | +1.85(+2.22%) |
Oct 11, 2007 | 86.00 | 86.87 | 82.04 | 83.36 | 996,800 | -1.70(-2.00%) |
Oct 10, 2007 | 85.00 | 86.55 | 84.54 | 85.06 | 913,800 | +0.48(+0.57%) |
Oct 09, 2007 | 83.98 | 84.64 | 82.41 | 84.58 | 1,223,700 | +2.20(+2.67%) |
Oct 08, 2007 | 82.25 | 85.20 | 81.95 | 82.38 | 948,400 | -0.20(-0.24%) |
Oct 05, 2007 | 79.82 | 82.94 | 79.76 | 82.58 | 1,119,800 | +3.63(+4.60%) |
Oct 04, 2007 | 79.25 | 79.25 | 78.25 | 78.95 | 941,400 | +0.31(+0.39%) |
Oct 03, 2007 | 79.85 | 80.31 | 78.46 | 78.64 | 948,200 | -1.64(-2.04%) |
Oct 02, 2007 | 79.23 | 81.43 | 79.00 | 80.28 | 1,050,800 | +1.23(+1.56%) |
Oct 01, 2007 | 75.58 | 79.64 | 75.03 | 79.05 | 845,500 | +3.47(+4.59%) |
Sep 28, 2007 | 77.33 | 77.33 | 75.38 | 75.58 | 777,300 | -1.20(-1.56%) |
Sep 27, 2007 | 76.76 | 76.80 | 75.37 | 76.78 | 792,400 | +0.44(+0.58%) |
Sep 26, 2007 | 75.52 | 76.62 | 74.75 | 76.34 | 845,200 | +1.34(+1.79%) |
Sep 25, 2007 | 76.50 | 76.76 | 74.88 | 75.00 | 977,100 | -2.10(-2.72%) |
Sep 24, 2007 | 77.36 | 78.17 | 76.35 | 77.10 | 812,500 | -0.06(-0.08%) |
Sep 21, 2007 | 76.15 | 78.29 | 76.14 | 77.16 | 1,200,900 | +1.66(+2.20%) |
Sep 20, 2007 | 76.00 | 76.75 | 75.34 | 75.50 | 856,100 | -0.54(-0.71%) |
Sep 19, 2007 | 75.48 | 77.45 | 75.20 | 76.04 | 1,278,600 | +1.43(+1.92%) |
Sep 18, 2007 | 69.97 | 74.62 | 69.70 | 74.61 | 1,214,600 | +4.74(+6.78%) |
Sep 17, 2007 | 71.00 | 71.44 | 69.45 | 69.87 | 898,000 | -1.13(-1.59%) |
Sep 14, 2007 | 69.90 | 71.83 | 69.88 | 71.00 | 1,045,400 | +0.18(+0.25%) |
Sep 13, 2007 | 69.85 | 71.29 | 69.50 | 70.82 | 781,400 | +1.45(+2.09%) |
Sep 12, 2007 | 67.27 | 69.67 | 67.27 | 69.37 | 820,800 | +1.65(+2.44%) |
Sep 11, 2007 | 65.53 | 67.91 | 65.74 | 67.72 | 718,100 | +2.19(+3.34%) |
Sep 10, 2007 | 66.12 | 66.98 | 64.54 | 65.53 | 943,000 | -0.53(-0.80%) |
Sep 07, 2007 | 67.00 | 67.59 | 65.52 | 66.06 | 1,086,900 | -2.40(-3.51%) |
Sep 06, 2007 | 67.53 | 68.46 | 66.62 | 68.46 | 825,100 | +0.93(+1.38%) |
Sep 05, 2007 | 67.65 | 68.36 | 66.51 | 67.53 | 1,044,100 | -0.49(-0.72%) |
Sep 04, 2007 | 66.15 | 68.45 | 65.53 | 68.02 | 827,400 | +1.93(+2.92%) |
Aug 31, 2007 | 66.10 | 66.39 | 65.12 | 66.09 | 593,800 | +0.87(+1.33%) |
Aug 30, 2007 | 64.48 | 66.02 | 63.45 | 65.22 | 783,500 | +0.74(+1.15%) |
Aug 29, 2007 | 62.94 | 64.58 | 62.45 | 64.48 | 574,800 | +2.17(+3.48%) |
Aug 28, 2007 | 63.99 | 64.19 | 62.20 | 62.31 | 577,800 | -2.24(-3.47%) |
Aug 27, 2007 | 64.58 | 64.98 | 63.85 | 64.55 | 525,900 | -0.25(-0.39%) |
Aug 24, 2007 | 63.17 | 64.87 | 62.51 | 64.80 | 679,800 | +1.63(+2.58%) |
Aug 23, 2007 | 64.18 | 65.61 | 62.50 | 63.17 | 805,100 | -1.01(-1.57%) |
Aug 22, 2007 | 63.00 | 64.60 | 62.78 | 64.18 | 869,800 | +2.25(+3.63%) |
Aug 21, 2007 | 60.75 | 62.50 | 59.43 | 61.93 | 796,700 | +1.04(+1.71%) |
Aug 20, 2007 | 60.48 | 61.25 | 58.88 | 60.89 | 1,025,300 | +0.68(+1.13%) |
Aug 17, 2007 | 62.68 | 64.91 | 58.77 | 60.21 | 1,699,503 | -0.05(-0.08%) |
Aug 16, 2007 | 61.97 | 61.95 | 55.66 | 60.26 | 1,873,194 | -1.71(-2.76%) |
Aug 15, 2007 | 65.50 | 66.33 | 61.77 | 61.97 | 1,288,700 | -3.87(-5.88%) |
Aug 14, 2007 | 68.18 | 68.25 | 65.65 | 65.84 | 1,216,170 | -2.19(-3.22%) |
Aug 13, 2007 | 68.24 | 69.99 | 67.39 | 68.03 | 1,825,400 | -0.21(-0.31%) |
Aug 10, 2007 | 68.36 | 68.60 | 65.29 | 68.24 | 1,882,200 | -0.59(-0.86%) |
Aug 09, 2007 | 64.53 | 69.00 | 63.29 | 68.83 | 2,092,403 | +2.92(+4.43%) |
Aug 08, 2007 | 65.52 | 67.34 | 64.38 | 65.91 | 1,871,000 | +1.81(+2.82%) |
Aug 07, 2007 | 61.69 | 64.30 | 61.01 | 64.10 | 1,457,500 | +2.41(+3.91%) |
Aug 06, 2007 | 61.35 | 62.23 | 60.23 | 61.69 | 1,210,525 | +0.83(+1.36%) |
Aug 03, 2007 | 61.48 | 63.02 | 60.68 | 60.86 | 1,231,900 | -2.16(-3.43%) |
Aug 02, 2007 | 61.35 | 63.13 | 61.35 | 63.02 | 1,287,700 | +1.89(+3.09%) |