Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 85.94 | 88.85 | 85.50 | 87.36 | 5,105,410 | -3.25(-3.59%) |
Oct 30, 2007 | 92.99 | 94.83 | 90.01 | 90.61 | 4,175,880 | -4.02(-4.25%) |
Oct 29, 2007 | 91.87 | 97.66 | 90.25 | 94.63 | 5,049,962 | +3.43(+3.76%) |
Oct 26, 2007 | 89.71 | 91.26 | 88.95 | 91.20 | 2,866,433 | +2.76(+3.13%) |
Oct 25, 2007 | 87.70 | 89.88 | 86.80 | 88.44 | 3,572,340 | +0.70(+0.80%) |
Oct 24, 2007 | 87.64 | 89.15 | 84.85 | 87.74 | 3,763,669 | -0.15(-0.17%) |
Oct 23, 2007 | 86.00 | 88.03 | 85.68 | 87.89 | 2,484,079 | +3.12(+3.68%) |
Oct 22, 2007 | 82.06 | 85.16 | 80.76 | 84.77 | 2,694,145 | +1.98(+2.39%) |
Oct 19, 2007 | 85.83 | 86.13 | 82.06 | 82.79 | 4,830,451 | -3.19(-3.71%) |
Oct 18, 2007 | 87.31 | 87.51 | 85.78 | 85.98 | 3,113,211 | -2.32(-2.63%) |
Oct 17, 2007 | 88.29 | 89.51 | 85.70 | 88.31 | 3,770,067 | +1.53(+1.76%) |
Oct 16, 2007 | 87.31 | 89.48 | 86.76 | 86.78 | 4,587,283 | -1.35(-1.53%) |
Oct 15, 2007 | 91.08 | 92.25 | 86.67 | 88.13 | 5,302,681 | -2.63(-2.89%) |
Oct 12, 2007 | 91.92 | 92.43 | 89.67 | 90.76 | 3,981,199 | -0.88(-0.96%) |
Oct 11, 2007 | 91.77 | 94.69 | 88.84 | 91.64 | 6,761,108 | +1.19(+1.31%) |
Oct 10, 2007 | 88.62 | 91.08 | 88.29 | 90.45 | 5,406,876 | +1.86(+2.10%) |
Oct 09, 2007 | 87.30 | 88.79 | 86.00 | 88.59 | 4,438,805 | +1.94(+2.23%) |
Oct 08, 2007 | 85.08 | 87.50 | 83.57 | 86.65 | 4,260,729 | +1.94(+2.29%) |
Oct 05, 2007 | 85.88 | 87.70 | 83.19 | 84.72 | 6,703,527 | +0.43(+0.51%) |
Oct 04, 2007 | 83.38 | 85.18 | 80.06 | 84.28 | 11,439,685 | +0.56(+0.67%) |
Oct 03, 2007 | 89.50 | 90.59 | 83.44 | 83.72 | 17,063,078 | -11.18(-11.78%) |
Oct 02, 2007 | 91.28 | 95.56 | 91.28 | 94.90 | 7,977,328 | +4.14(+4.56%) |
Oct 01, 2007 | 88.16 | 91.00 | 87.72 | 90.76 | 3,976,325 | +3.17(+3.62%) |
Sep 28, 2007 | 89.90 | 91.25 | 85.68 | 87.58 | 8,260,209 | -2.35(-2.61%) |
Sep 27, 2007 | 89.48 | 93.71 | 88.86 | 89.94 | 8,431,659 | +0.70(+0.78%) |
Sep 26, 2007 | 92.46 | 92.47 | 88.98 | 89.24 | 5,975,586 | -2.47(-2.70%) |
Sep 25, 2007 | 90.59 | 93.39 | 89.89 | 91.71 | 8,222,278 | +0.24(+0.27%) |
Sep 24, 2007 | 86.63 | 92.27 | 86.46 | 91.47 | 8,988,661 | +6.36(+7.47%) |
Sep 21, 2007 | 86.80 | 87.55 | 84.68 | 85.11 | 5,259,266 | -1.06(-1.23%) |
Sep 20, 2007 | 83.99 | 86.78 | 82.85 | 86.17 | 7,172,859 | +2.19(+2.60%) |
Sep 19, 2007 | 86.00 | 86.89 | 83.71 | 83.99 | 8,879,743 | -2.44(-2.82%) |
Sep 18, 2007 | 82.45 | 86.82 | 82.06 | 86.42 | 15,067,169 | +3.97(+4.82%) |
Sep 17, 2007 | 78.91 | 82.70 | 78.39 | 82.45 | 8,110,009 | +3.22(+4.07%) |
Sep 14, 2007 | 78.37 | 80.02 | 77.21 | 79.23 | 6,683,267 | +0.86(+1.10%) |
Sep 13, 2007 | 77.29 | 78.60 | 75.39 | 78.37 | 8,558,630 | +1.70(+2.22%) |
Sep 12, 2007 | 71.55 | 76.84 | 71.51 | 76.67 | 15,326,423 | +5.21(+7.29%) |
Sep 11, 2007 | 66.66 | 71.63 | 66.56 | 71.46 | 8,475,302 | +5.16(+7.78%) |
Sep 10, 2007 | 66.17 | 66.59 | 64.69 | 66.30 | 2,019,619 | +0.59(+0.90%) |
Sep 07, 2007 | 66.53 | 66.69 | 65.06 | 65.71 | 2,736,494 | -1.90(-2.81%) |
Sep 06, 2007 | 67.12 | 67.78 | 66.45 | 67.60 | 1,781,524 | +0.89(+1.33%) |
Sep 05, 2007 | 66.94 | 66.95 | 66.06 | 66.72 | 1,820,521 | -0.45(-0.67%) |
Sep 04, 2007 | 65.84 | 68.00 | 65.25 | 67.17 | 3,225,327 | +1.72(+2.63%) |
Aug 31, 2007 | 67.29 | 67.53 | 65.25 | 65.45 | 3,792,155 | -1.09(-1.64%) |
Aug 30, 2007 | 66.44 | 67.41 | 65.51 | 66.54 | 3,596,561 | +0.10(+0.15%) |
Aug 29, 2007 | 63.68 | 66.57 | 63.18 | 66.44 | 4,306,733 | +2.36(+3.69%) |
Aug 28, 2007 | 64.65 | 64.90 | 62.21 | 64.08 | 5,153,852 | -0.12(-0.18%) |
Aug 27, 2007 | 66.54 | 66.73 | 63.84 | 64.20 | 3,792,193 | -2.61(-3.91%) |
Aug 24, 2007 | 65.67 | 67.12 | 64.88 | 66.81 | 2,845,868 | +1.21(+1.85%) |
Aug 23, 2007 | 65.23 | 65.80 | 63.90 | 65.59 | 4,833,041 | +0.36(+0.55%) |
Aug 22, 2007 | 65.99 | 66.08 | 64.27 | 65.23 | 3,138,193 | +0.97(+1.51%) |
Aug 21, 2007 | 62.34 | 64.79 | 62.02 | 64.26 | 4,051,729 | +1.92(+3.07%) |
Aug 20, 2007 | 62.19 | 62.62 | 61.51 | 62.34 | 2,786,611 | +0.44(+0.71%) |
Aug 17, 2007 | 61.71 | 63.18 | 61.10 | 61.90 | 4,992,075 | +1.30(+2.14%) |
Aug 16, 2007 | 60.84 | 60.70 | 57.15 | 60.60 | 6,828,896 | -0.24(-0.39%) |
Aug 15, 2007 | 61.96 | 63.67 | 60.43 | 60.84 | 4,593,575 | -1.46(-2.34%) |
Aug 14, 2007 | 64.33 | 64.66 | 62.20 | 62.30 | 5,202,675 | -1.35(-2.11%) |
Aug 13, 2007 | 65.95 | 67.56 | 63.40 | 63.64 | 6,467,869 | -2.31(-3.50%) |
Aug 10, 2007 | 69.09 | 69.34 | 65.41 | 65.95 | 13,425,219 | -5.04(-7.10%) |
Aug 09, 2007 | 69.78 | 72.21 | 66.36 | 71.00 | 12,274,053 | +1.21(+1.74%) |
Aug 08, 2007 | 68.19 | 71.87 | 68.13 | 69.78 | 9,475,543 | +2.62(+3.90%) |
Aug 07, 2007 | 66.30 | 70.03 | 66.17 | 67.16 | 14,071,298 | +2.16(+3.32%) |
Aug 06, 2007 | 61.74 | 65.45 | 60.83 | 65.00 | 9,127,215 | +2.89(+4.65%) |
Aug 03, 2007 | 62.55 | 63.75 | 60.60 | 62.11 | 10,921,570 | +1.52(+2.50%) |
Aug 02, 2007 | 57.11 | 60.80 | 56.95 | 60.60 | 8,536,449 | +4.35(+7.74%) |