Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 114.15 | 115.90 | 114.30 | 115.50 | 182,761 | +1.35(+1.18%) |
Oct 30, 2007 | 116.90 | 115.20 | 114.00 | 114.15 | 141,861 | -2.75(-2.35%) |
Oct 29, 2007 | 115.75 | 116.90 | 115.16 | 116.90 | 227,279 | +1.15(+0.99%) |
Oct 26, 2007 | 115.75 | 116.25 | 115.10 | 115.75 | 86,438 | +1.20(+1.05%) |
Oct 25, 2007 | 114.55 | 114.55 | 113.80 | 114.55 | 340,112 | +2.30(+2.05%) |
Oct 24, 2007 | 111.70 | 112.38 | 111.15 | 112.25 | 312,718 | +0.55(+0.49%) |
Oct 23, 2007 | 111.70 | 112.00 | 110.21 | 111.70 | 172,643 | +2.30(+2.10%) |
Oct 19, 2007 | 109.40 | 110.25 | 109.35 | 109.40 | 142,007 | -1.10(-1.00%) |
Oct 18, 2007 | 110.50 | 110.71 | 109.81 | 110.50 | 249,358 | +0.75(+0.68%) |
Oct 17, 2007 | 109.75 | 110.00 | 109.35 | 109.75 | 156,797 | +0.50(+0.46%) |
Oct 16, 2007 | 109.25 | 109.34 | 108.50 | 109.25 | 123,845 | +0.05(+0.05%) |
Oct 15, 2007 | 109.20 | 109.90 | 108.91 | 109.20 | 111,322 | +1.35(+1.25%) |
Oct 12, 2007 | 107.85 | 108.00 | 107.17 | 107.85 | 254,981 | +0.05(+0.05%) |
Oct 11, 2007 | 107.80 | 108.90 | 107.32 | 107.80 | 198,977 | -0.80(-0.74%) |
Oct 10, 2007 | 108.60 | 108.75 | 107.30 | 108.60 | 348,829 | +0.00(+0.00%) |
Oct 09, 2007 | 108.60 | 108.80 | 107.95 | 108.60 | 120,157 | +0.55(+0.51%) |
Oct 08, 2007 | 108.25 | 108.25 | 107.56 | 108.05 | 160,364 | -0.20(-0.18%) |
Oct 05, 2007 | 108.25 | 108.75 | 107.70 | 108.25 | 188,640 | +0.05(+0.05%) |
Oct 04, 2007 | 108.60 | 108.60 | 107.90 | 108.20 | 141,564 | -0.40(-0.37%) |
Oct 03, 2007 | 108.60 | 109.00 | 108.15 | 108.60 | 111,083 | -1.73(-1.57%) |
Oct 02, 2007 | 110.33 | 110.35 | 108.95 | 110.33 | 128,142 | -1.57(-1.40%) |
Oct 01, 2007 | 111.90 | 112.00 | 110.90 | 111.90 | 284,363 | +0.00(+0.00%) |
Sep 28, 2007 | 111.90 | 112.45 | 107.15 | 111.90 | 152,486 | +1.50(+1.36%) |
Sep 27, 2007 | 110.00 | 111.20 | 110.20 | 110.40 | 182,464 | +0.40(+0.36%) |
Sep 26, 2007 | 110.25 | 110.50 | 109.60 | 110.00 | 131,337 | -0.25(-0.23%) |
Sep 25, 2007 | 110.25 | 110.50 | 109.35 | 110.25 | 439,849 | +1.25(+1.15%) |
Sep 24, 2007 | 109.00 | 110.10 | 108.75 | 109.00 | 187,258 | -0.75(-0.68%) |
Sep 21, 2007 | 108.00 | 110.20 | 109.05 | 109.75 | 301,085 | +1.75(+1.62%) |
Sep 20, 2007 | 108.00 | 113.45 | 107.00 | 108.00 | 422,535 | -3.25(-2.92%) |
Sep 19, 2007 | 111.25 | 112.55 | 111.25 | 111.25 | 159,529 | -0.49(-0.44%) |
Sep 18, 2007 | 108.90 | 112.00 | 109.79 | 111.74 | 109,688 | +2.84(+2.61%) |
Sep 17, 2007 | 108.90 | 110.20 | 108.65 | 108.90 | 121,697 | -1.55(-1.40%) |
Sep 14, 2007 | 110.45 | 111.33 | 109.55 | 110.45 | 165,893 | -1.20(-1.07%) |
Sep 13, 2007 | 111.65 | 112.25 | 111.35 | 111.65 | 102,011 | +1.40(+1.27%) |
Sep 12, 2007 | 108.35 | 110.70 | 109.00 | 110.25 | 196,434 | +1.90(+1.75%) |
Sep 11, 2007 | 108.35 | 108.50 | 107.95 | 108.35 | 58,536 | +1.05(+0.98%) |
Sep 10, 2007 | 107.30 | 108.30 | 107.00 | 107.30 | 53,971 | +0.70(+0.66%) |
Sep 07, 2007 | 106.60 | 107.55 | 106.40 | 106.60 | 320,153 | -0.10(-0.09%) |
Sep 06, 2007 | 107.00 | 106.80 | 105.75 | 106.70 | 79,439 | -0.30(-0.28%) |
Sep 05, 2007 | 107.00 | 107.40 | 106.35 | 107.00 | 152,949 | -0.80(-0.74%) |
Sep 04, 2007 | 107.80 | 108.19 | 106.30 | 107.80 | 153,797 | -1.40(-1.28%) |
Aug 31, 2007 | 109.20 | 109.20 | 108.00 | 109.20 | 134,655 | +1.60(+1.49%) |
Aug 30, 2007 | 107.60 | 108.15 | 107.00 | 107.60 | 162,394 | -0.30(-0.28%) |
Aug 29, 2007 | 105.50 | 107.90 | 106.75 | 107.90 | 190,371 | +2.40(+2.27%) |
Aug 28, 2007 | 105.50 | 108.05 | 105.50 | 105.50 | 1,027,963 | -2.25(-2.09%) |
Aug 27, 2007 | 107.75 | 108.15 | 106.50 | 107.75 | 154,755 | +1.35(+1.27%) |
Aug 24, 2007 | 103.20 | 106.90 | 104.50 | 106.40 | 130,328 | +3.20(+3.10%) |
Aug 23, 2007 | 103.20 | 103.75 | 103.00 | 103.20 | 221,816 | +0.10(+0.10%) |
Aug 22, 2007 | 103.10 | 103.50 | 102.60 | 103.10 | 417,155 | -0.45(-0.43%) |
Aug 21, 2007 | 103.55 | 103.80 | 102.80 | 103.55 | 400,988 | +1.80(+1.77%) |
Aug 20, 2007 | 101.75 | 102.72 | 101.00 | 101.75 | 517,246 | +0.05(+0.05%) |
Aug 17, 2007 | 101.70 | 102.65 | 99.00 | 101.70 | 260,249 | +2.65(+2.68%) |
Aug 16, 2007 | 99.05 | 99.45 | 97.80 | 99.05 | 343,413 | -1.30(-1.30%) |
Aug 15, 2007 | 100.35 | 102.75 | 99.00 | 100.35 | 183,412 | +6.69(+7.14%) |
Aug 14, 2007 | 93.66 | 94.65 | 93.45 | 93.66 | 124,716 | -0.54(-0.57%) |
Aug 13, 2007 | 94.20 | 95.35 | 92.00 | 94.20 | 158,525 | +0.95(+1.02%) |
Aug 10, 2007 | 93.25 | 94.85 | 92.65 | 93.25 | 173,210 | -2.80(-2.92%) |
Aug 09, 2007 | 96.05 | 97.30 | 95.90 | 96.05 | 161,710 | -1.70(-1.74%) |
Aug 08, 2007 | 97.75 | 97.82 | 96.45 | 97.75 | 240,163 | +0.90(+0.93%) |
Aug 07, 2007 | 96.85 | 97.65 | 95.50 | 96.85 | 121,076 | +0.00(+0.00%) |
Aug 06, 2007 | 96.85 | 96.85 | 95.56 | 96.85 | 1,021,342 | +1.30(+1.36%) |
Aug 03, 2007 | 95.55 | 96.25 | 95.05 | 95.55 | 102,927 | -0.30(-0.31%) |
Aug 02, 2007 | 95.85 | 96.57 | 95.20 | 95.85 | 223,798 | -0.75(-0.78%) |