Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 96.41 | 96.42 | 96.41 | 96.42 | 386 | +0.58(+0.61%) |
Oct 30, 2007 | 96.20 | 96.20 | 95.45 | 95.83 | 644 | -0.37(-0.38%) |
Oct 29, 2007 | 95.76 | 96.20 | 95.76 | 96.20 | 902 | +1.70(+1.80%) |
Oct 26, 2007 | 93.57 | 94.50 | 92.66 | 94.50 | 787 | +0.09(+0.09%) |
Oct 25, 2007 | 94.17 | 95.32 | 93.68 | 94.41 | 3,695 | +1.26(+1.35%) |
Oct 24, 2007 | 92.71 | 93.44 | 92.61 | 93.16 | 902 | +1.61(+1.76%) |
Oct 23, 2007 | 90.65 | 93.08 | 90.65 | 91.54 | 3,908 | -1.22(-1.31%) |
Oct 22, 2007 | 91.22 | 92.76 | 90.81 | 92.76 | 3,994 | -0.64(-0.69%) |
Oct 19, 2007 | 91.94 | 93.44 | 91.94 | 93.41 | 1,417 | -2.03(-2.13%) |
Oct 18, 2007 | 95.14 | 95.45 | 95.14 | 95.44 | 1,172 | +1.03(+1.09%) |
Oct 17, 2007 | 94.59 | 95.42 | 93.74 | 94.41 | 2,319 | +0.84(+0.90%) |
Oct 16, 2007 | 94.21 | 94.21 | 92.73 | 93.57 | 2,275 | +0.98(+1.06%) |
Oct 15, 2007 | 94.55 | 94.66 | 91.58 | 92.59 | 773 | -0.26(-0.28%) |
Oct 12, 2007 | 90.64 | 92.85 | 90.22 | 92.85 | 644 | -1.81(-1.91%) |
Oct 11, 2007 | 94.89 | 94.89 | 92.87 | 94.66 | 671 | +2.63(+2.86%) |
Oct 10, 2007 | 93.57 | 94.28 | 92.03 | 92.03 | 386 | -2.89(-3.04%) |
Oct 09, 2007 | 94.92 | 94.92 | 94.92 | 94.92 | 257 | +2.84(+3.08%) |
Oct 08, 2007 | 90.84 | 95.97 | 90.62 | 92.08 | 3,330 | +0.50(+0.55%) |
Oct 05, 2007 | 91.60 | 91.77 | 90.93 | 91.57 | 948 | -0.90(-0.97%) |
Oct 04, 2007 | 92.51 | 92.52 | 92.47 | 92.47 | 386 | -1.43(-1.52%) |
Oct 03, 2007 | 94.72 | 94.72 | 93.90 | 93.90 | 1,543 | -0.78(-0.82%) |
Oct 02, 2007 | 95.97 | 95.97 | 94.68 | 94.68 | 2,163 | -1.85(-1.91%) |
Oct 01, 2007 | 97.01 | 97.01 | 96.24 | 96.53 | 998 | -0.48(-0.50%) |
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%) |