Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 101.92 | 105.42 | 100.40 | 104.57 | 7,537,234 | -4.19(-3.85%) |
Oct 30, 2007 | 110.65 | 113.62 | 106.53 | 108.76 | 5,711,248 | -3.24(-2.89%) |
Oct 29, 2007 | 108.62 | 114.10 | 107.46 | 112.00 | 4,793,286 | +5.34(+5.01%) |
Oct 26, 2007 | 103.00 | 106.80 | 102.22 | 106.66 | 2,857,814 | +5.16(+5.09%) |
Oct 25, 2007 | 102.35 | 103.90 | 99.58 | 101.49 | 2,328,675 | +0.74(+0.73%) |
Oct 24, 2007 | 102.52 | 104.53 | 98.34 | 100.75 | 3,679,922 | -1.92(-1.87%) |
Oct 23, 2007 | 101.41 | 102.67 | 100.44 | 102.67 | 2,381,748 | +2.76(+2.76%) |
Oct 22, 2007 | 95.57 | 100.72 | 95.22 | 99.91 | 2,554,145 | +2.73(+2.81%) |
Oct 19, 2007 | 101.75 | 102.05 | 96.84 | 97.19 | 3,020,972 | -4.04(-3.99%) |
Oct 18, 2007 | 101.71 | 102.14 | 99.59 | 101.22 | 2,466,174 | -1.24(-1.21%) |
Oct 17, 2007 | 103.16 | 103.83 | 99.52 | 102.46 | 2,705,001 | +1.11(+1.10%) |
Oct 16, 2007 | 99.23 | 102.51 | 98.17 | 101.34 | 3,053,964 | +1.79(+1.80%) |
Oct 15, 2007 | 102.68 | 104.29 | 97.53 | 99.56 | 3,465,763 | -2.91(-2.84%) |
Oct 12, 2007 | 102.31 | 103.47 | 99.85 | 102.46 | 2,767,282 | +0.79(+0.78%) |
Oct 11, 2007 | 103.01 | 106.11 | 99.76 | 101.67 | 5,492,783 | +0.76(+0.75%) |
Oct 10, 2007 | 98.36 | 101.76 | 97.83 | 100.92 | 3,680,908 | +2.88(+2.94%) |
Oct 09, 2007 | 99.33 | 99.34 | 97.20 | 98.03 | 2,439,776 | -0.88(-0.89%) |
Oct 08, 2007 | 98.46 | 99.24 | 96.45 | 98.91 | 2,953,191 | +1.06(+1.08%) |
Oct 05, 2007 | 98.46 | 100.38 | 96.30 | 97.86 | 3,538,971 | +0.72(+0.74%) |
Oct 04, 2007 | 95.72 | 98.58 | 93.28 | 97.14 | 5,827,684 | +0.36(+0.37%) |
Oct 03, 2007 | 100.09 | 101.70 | 96.38 | 96.78 | 12,671,248 | -10.64(-9.91%) |
Oct 02, 2007 | 107.39 | 109.72 | 105.66 | 107.42 | 3,742,605 | +1.19(+1.12%) |
Oct 01, 2007 | 103.29 | 107.26 | 101.73 | 106.23 | 4,383,452 | +4.17(+4.08%) |
Sep 28, 2007 | 104.12 | 105.03 | 100.66 | 102.06 | 10,411,327 | -6.10(-5.64%) |
Sep 27, 2007 | 101.70 | 109.34 | 101.10 | 108.17 | 9,323,713 | +6.29(+6.17%) |
Sep 26, 2007 | 100.40 | 102.28 | 98.74 | 101.88 | 3,471,390 | +1.47(+1.47%) |
Sep 25, 2007 | 100.09 | 102.49 | 98.83 | 100.40 | 4,407,789 | -0.66(-0.65%) |
Sep 24, 2007 | 93.85 | 101.79 | 93.60 | 101.06 | 5,854,774 | +8.07(+8.68%) |
Sep 21, 2007 | 94.03 | 95.29 | 92.99 | 92.99 | 3,785,219 | -0.90(-0.96%) |
Sep 20, 2007 | 93.36 | 95.52 | 92.96 | 93.89 | 3,107,437 | -1.06(-1.12%) |
Sep 19, 2007 | 97.26 | 97.81 | 94.04 | 94.95 | 3,625,863 | -1.48(-1.53%) |
Sep 18, 2007 | 92.15 | 97.56 | 91.12 | 96.43 | 3,846,555 | +4.29(+4.66%) |
Sep 17, 2007 | 90.22 | 92.63 | 89.92 | 92.13 | 2,440,591 | +1.54(+1.69%) |
Sep 14, 2007 | 90.04 | 92.92 | 89.24 | 90.60 | 3,481,827 | -0.08(-0.09%) |
Sep 13, 2007 | 89.30 | 90.91 | 88.26 | 90.68 | 3,371,496 | +1.57(+1.77%) |
Sep 12, 2007 | 84.55 | 89.53 | 84.35 | 89.11 | 4,916,555 | +3.80(+4.45%) |
Sep 11, 2007 | 80.42 | 85.42 | 80.42 | 85.31 | 3,573,210 | +5.11(+6.37%) |
Sep 10, 2007 | 81.22 | 81.56 | 77.89 | 80.20 | 2,176,184 | -0.30(-0.38%) |
Sep 07, 2007 | 81.19 | 81.56 | 79.90 | 80.50 | 1,995,524 | -2.05(-2.49%) |
Sep 06, 2007 | 82.27 | 83.50 | 81.22 | 82.56 | 1,387,639 | +0.63(+0.77%) |
Sep 05, 2007 | 82.16 | 82.20 | 80.82 | 81.92 | 1,755,466 | -0.12(-0.14%) |
Sep 04, 2007 | 80.14 | 82.85 | 78.99 | 82.04 | 2,393,577 | +1.89(+2.36%) |
Aug 31, 2007 | 79.64 | 80.72 | 78.43 | 80.15 | 1,928,993 | +1.73(+2.21%) |
Aug 30, 2007 | 77.30 | 78.83 | 76.76 | 78.42 | 1,919,664 | +0.20(+0.26%) |
Aug 29, 2007 | 75.47 | 78.55 | 74.23 | 78.22 | 4,323,544 | +1.91(+2.50%) |
Aug 28, 2007 | 78.00 | 78.38 | 75.79 | 76.31 | 2,367,786 | -2.32(-2.95%) |
Aug 27, 2007 | 79.72 | 81.53 | 78.28 | 78.63 | 2,283,381 | -1.13(-1.42%) |
Aug 24, 2007 | 75.56 | 80.41 | 75.36 | 79.76 | 3,434,713 | +4.06(+5.36%) |
Aug 23, 2007 | 77.08 | 77.27 | 75.09 | 75.70 | 1,758,434 | -1.19(-1.54%) |
Aug 22, 2007 | 77.03 | 77.73 | 75.72 | 76.89 | 2,039,463 | +1.26(+1.67%) |
Aug 21, 2007 | 74.64 | 76.99 | 73.20 | 75.63 | 2,691,547 | +1.73(+2.34%) |
Aug 20, 2007 | 73.60 | 74.79 | 71.63 | 73.90 | 2,165,632 | +1.13(+1.55%) |
Aug 17, 2007 | 72.65 | 73.97 | 70.70 | 72.77 | 2,745,886 | +0.88(+1.23%) |
Aug 16, 2007 | 73.49 | 74.42 | 68.66 | 71.89 | 4,983,957 | -2.26(-3.05%) |
Aug 15, 2007 | 72.72 | 76.24 | 72.17 | 74.15 | 3,413,876 | +0.31(+0.42%) |
Aug 14, 2007 | 73.60 | 75.14 | 73.38 | 73.84 | 2,680,153 | +1.19(+1.64%) |
Aug 13, 2007 | 73.68 | 75.13 | 71.87 | 72.65 | 3,026,735 | +0.40(+0.56%) |
Aug 10, 2007 | 72.30 | 73.77 | 70.64 | 72.25 | 4,802,449 | -2.63(-3.51%) |
Aug 09, 2007 | 73.80 | 76.89 | 73.35 | 74.88 | 4,460,320 | -0.71(-0.93%) |
Aug 08, 2007 | 76.28 | 81.35 | 74.37 | 75.58 | 6,756,762 | -0.98(-1.29%) |
Aug 07, 2007 | 75.17 | 80.14 | 74.99 | 76.57 | 15,793,233 | +7.00(+10.07%) |
Aug 06, 2007 | 67.01 | 69.90 | 64.60 | 69.56 | 4,934,451 | +4.10(+6.26%) |
Aug 03, 2007 | 65.74 | 67.77 | 64.97 | 65.46 | 4,395,379 | -0.17(-0.27%) |
Aug 02, 2007 | 63.61 | 65.73 | 63.48 | 65.64 | 2,665,780 | +2.86(+4.56%) |