Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 117.07 | 118.18 | 114.03 | 114.57 | 50,366 | -1.49(-1.28%) |
Sep 27, 2007 | 115.92 | 116.62 | 114.56 | 116.06 | 20,516 | +2.45(+2.15%) |
Sep 26, 2007 | 115.30 | 115.76 | 111.18 | 113.61 | 46,671 | +0.22(+0.19%) |
Sep 25, 2007 | 115.03 | 115.03 | 111.29 | 113.40 | 70,785 | -1.94(-1.68%) |
Sep 24, 2007 | 117.61 | 117.81 | 114.91 | 115.34 | 68,451 | -2.26(-1.92%) |
Sep 21, 2007 | 117.27 | 118.90 | 117.27 | 117.61 | 51,241 | +1.28(+1.10%) |
Sep 20, 2007 | 115.19 | 116.91 | 114.61 | 116.33 | 42,684 | +1.05(+0.91%) |
Sep 19, 2007 | 116.00 | 117.73 | 114.69 | 115.28 | 102,774 | +2.74(+2.44%) |
Sep 18, 2007 | 107.70 | 114.36 | 104.82 | 112.53 | 65,534 | +4.70(+4.36%) |
Sep 17, 2007 | 108.00 | 109.03 | 106.70 | 107.83 | 33,642 | +0.36(+0.33%) |
Sep 14, 2007 | 106.24 | 108.87 | 106.24 | 107.47 | 30,336 | +0.60(+0.56%) |
Sep 13, 2007 | 106.73 | 108.11 | 106.62 | 106.88 | 69,910 | +1.41(+1.34%) |
Sep 12, 2007 | 104.18 | 106.73 | 104.18 | 105.47 | 102,191 | +1.77(+1.70%) |
Sep 11, 2007 | 100.86 | 104.43 | 99.30 | 103.70 | 64,659 | +3.37(+3.36%) |
Sep 10, 2007 | 101.60 | 101.98 | 96.91 | 100.33 | 60,770 | -1.60(-1.57%) |
Sep 07, 2007 | 102.03 | 103.31 | 100.55 | 101.93 | 59,797 | -2.97(-2.83%) |
Sep 06, 2007 | 105.50 | 105.93 | 103.31 | 104.90 | 75,646 | +1.39(+1.34%) |
Sep 05, 2007 | 103.19 | 103.76 | 101.82 | 103.52 | 40,156 | -0.27(-0.26%) |
Sep 04, 2007 | 100.31 | 105.25 | 100.31 | 103.78 | 65,048 | +4.75(+4.80%) |
Aug 31, 2007 | 100.79 | 101.41 | 99.03 | 99.03 | 48,227 | +1.59(+1.64%) |
Aug 30, 2007 | 95.41 | 98.89 | 95.41 | 97.44 | 45,796 | +0.21(+0.21%) |
Aug 29, 2007 | 93.83 | 98.29 | 92.77 | 97.23 | 70,785 | +4.84(+5.24%) |
Aug 28, 2007 | 95.61 | 95.94 | 92.02 | 92.39 | 56,005 | -4.62(-4.76%) |
Aug 27, 2007 | 97.38 | 97.91 | 95.72 | 97.00 | 72,049 | -1.57(-1.60%) |
Aug 24, 2007 | 95.28 | 98.70 | 95.28 | 98.58 | 90,037 | +4.07(+4.31%) |
Aug 23, 2007 | 94.82 | 95.13 | 92.43 | 94.51 | 60,478 | +1.43(+1.54%) |
Aug 22, 2007 | 92.96 | 93.82 | 91.92 | 93.08 | 113,081 | +1.78(+1.95%) |
Aug 21, 2007 | 92.34 | 94.33 | 89.99 | 91.30 | 62,228 | -2.77(-2.94%) |
Aug 20, 2007 | 92.13 | 94.93 | 89.99 | 94.06 | 73,799 | +0.68(+0.73%) |
Aug 17, 2007 | 118.53 | 118.53 | 87.42 | 93.38 | 76,619 | +6.16(+7.06%) |
Aug 16, 2007 | 86.55 | 88.20 | 81.72 | 87.22 | 114,734 | -1.62(-1.83%) |
Aug 15, 2007 | 93.18 | 95.13 | 88.47 | 88.85 | 71,854 | -4.33(-4.65%) |
Aug 14, 2007 | 95.96 | 96.58 | 92.85 | 93.18 | 61,936 | -1.54(-1.63%) |
Aug 13, 2007 | 97.81 | 97.81 | 94.10 | 94.72 | 45,213 | -0.93(-0.97%) |
Aug 10, 2007 | 90.50 | 96.68 | 90.19 | 95.65 | 59,214 | +1.34(+1.42%) |
Aug 09, 2007 | 96.68 | 98.94 | 94.31 | 94.31 | 57,172 | -4.78(-4.83%) |
Aug 08, 2007 | 97.40 | 101.43 | 97.07 | 99.09 | 83,814 | +2.93(+3.05%) |
Aug 07, 2007 | 90.34 | 97.63 | 89.82 | 96.16 | 124,846 | +4.13(+4.49%) |
Aug 06, 2007 | 89.84 | 92.25 | 85.78 | 92.03 | 192,811 | +0.36(+0.39%) |
Aug 03, 2007 | 93.46 | 98.06 | 91.37 | 91.67 | 105,399 | -6.40(-6.52%) |
Aug 02, 2007 | 99.87 | 100.48 | 94.75 | 98.06 | 98,496 | -1.66(-1.66%) |
Aug 01, 2007 | 100.74 | 102.85 | 94.27 | 99.72 | 127,179 | -0.01(-0.01%) |
Jul 31, 2007 | 103.35 | 104.88 | 99.37 | 99.73 | 83,522 | -1.87(-1.84%) |
Jul 30, 2007 | 99.65 | 102.33 | 96.68 | 101.60 | 111,914 | +2.05(+2.06%) |
Jul 27, 2007 | 103.35 | 104.90 | 98.44 | 99.56 | 145,362 | -5.47(-5.21%) |
Jul 26, 2007 | 108.22 | 109.58 | 99.95 | 105.03 | 165,586 | -7.08(-6.31%) |
Jul 25, 2007 | 110.46 | 112.63 | 105.82 | 112.10 | 185,422 | +3.15(+2.89%) |
Jul 24, 2007 | 112.09 | 112.53 | 108.01 | 108.96 | 90,717 | -6.48(-5.61%) |
Jul 23, 2007 | 115.80 | 116.31 | 112.86 | 115.44 | 49,296 | +0.85(+0.75%) |
Jul 20, 2007 | 116.44 | 116.66 | 112.88 | 114.58 | 38,309 | -0.92(-0.79%) |
Jul 19, 2007 | 114.56 | 115.93 | 113.96 | 115.50 | 63,687 | +2.11(+1.86%) |
Jul 18, 2007 | 108.88 | 113.64 | 108.88 | 113.39 | 62,812 | +4.42(+4.06%) |
Jul 17, 2007 | 112.51 | 113.85 | 108.35 | 108.97 | 77,007 | -1.68(-1.52%) |
Jul 16, 2007 | 113.16 | 113.25 | 108.74 | 110.65 | 69,812 | -3.05(-2.68%) |
Jul 13, 2007 | 112.26 | 114.58 | 112.10 | 113.70 | 51,630 | +1.56(+1.39%) |
Jul 12, 2007 | 109.35 | 112.13 | 109.15 | 112.13 | 79,827 | +4.27(+3.96%) |
Jul 11, 2007 | 107.40 | 107.86 | 105.30 | 107.86 | 42,879 | +0.81(+0.76%) |
Jul 10, 2007 | 107.99 | 109.77 | 105.93 | 107.05 | 80,022 | -1.24(-1.15%) |
Jul 09, 2007 | 106.84 | 109.03 | 106.57 | 108.30 | 33,836 | +2.08(+1.96%) |
Jul 06, 2007 | 105.19 | 106.60 | 104.78 | 106.22 | 35,684 | +2.30(+2.22%) |
Jul 05, 2007 | 105.22 | 105.60 | 101.57 | 103.92 | 49,880 | +0.14(+0.14%) |
Jul 03, 2007 | 102.70 | 104.46 | 102.64 | 103.77 | 40,156 | +1.44(+1.41%) |