Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 93.78 | 94.14 | 92.35 | 93.61 | 1,357,149 | +3.47(+3.85%) |
Oct 30, 2007 | 89.68 | 90.40 | 89.41 | 90.14 | 492,820 | +1.05(+1.18%) |
Oct 29, 2007 | 88.94 | 89.34 | 88.68 | 89.09 | 428,806 | +0.17(+0.20%) |
Oct 26, 2007 | 88.36 | 89.12 | 87.73 | 88.92 | 807,602 | +1.92(+2.21%) |
Oct 25, 2007 | 87.40 | 87.43 | 85.80 | 86.99 | 875,617 | -1.09(-1.24%) |
Oct 24, 2007 | 87.59 | 88.31 | 86.29 | 88.08 | 893,478 | -0.27(-0.31%) |
Oct 23, 2007 | 87.92 | 88.38 | 87.28 | 88.36 | 474,530 | +0.83(+0.94%) |
Oct 22, 2007 | 87.40 | 87.94 | 86.84 | 87.53 | 486,390 | +0.05(+0.06%) |
Oct 19, 2007 | 88.99 | 89.12 | 87.37 | 87.48 | 699,150 | -3.02(-3.34%) |
Oct 18, 2007 | 89.97 | 90.74 | 89.84 | 90.50 | 408,802 | -0.18(-0.19%) |
Oct 17, 2007 | 91.05 | 91.11 | 89.85 | 90.68 | 611,417 | +1.15(+1.28%) |
Oct 16, 2007 | 89.57 | 90.43 | 89.29 | 89.53 | 447,239 | -1.40(-1.54%) |
Oct 15, 2007 | 91.57 | 91.62 | 90.46 | 90.93 | 436,093 | -1.03(-1.12%) |
Oct 12, 2007 | 91.63 | 92.36 | 91.15 | 91.96 | 449,811 | -0.21(-0.23%) |
Oct 11, 2007 | 92.67 | 93.25 | 91.69 | 92.17 | 521,969 | -1.34(-1.43%) |
Oct 10, 2007 | 93.51 | 93.51 | 93.51 | 93.51 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 93.51 | 93.51 | 93.51 | 93.51 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 93.20 | 93.74 | 93.08 | 93.51 | 335,072 | -1.08(-1.15%) |
Oct 05, 2007 | 93.86 | 94.91 | 93.79 | 94.59 | 820,891 | +0.07(+0.07%) |
Oct 04, 2007 | 94.82 | 95.11 | 94.14 | 94.52 | 547,832 | +0.69(+0.74%) |
Oct 03, 2007 | 95.07 | 95.17 | 93.76 | 93.83 | 989,641 | +1.19(+1.28%) |
Oct 02, 2007 | 92.81 | 92.93 | 91.98 | 92.64 | 760,449 | +1.11(+1.21%) |
Oct 01, 2007 | 89.20 | 91.76 | 89.15 | 91.53 | 960,778 | +1.68(+1.87%) |
Sep 28, 2007 | 89.43 | 90.48 | 89.15 | 89.85 | 522,255 | -0.04(-0.05%) |
Sep 27, 2007 | 89.28 | 90.05 | 88.99 | 89.90 | 453,526 | +1.43(+1.62%) |
Sep 26, 2007 | 88.15 | 88.86 | 87.69 | 88.46 | 656,570 | -0.25(-0.28%) |
Sep 25, 2007 | 88.00 | 88.71 | 87.86 | 88.71 | 607,130 | +0.29(+0.32%) |
Sep 24, 2007 | 88.50 | 89.14 | 88.12 | 88.42 | 791,884 | -2.06(-2.27%) |
Sep 21, 2007 | 89.87 | 90.63 | 89.71 | 90.48 | 566,836 | +0.06(+0.06%) |
Sep 20, 2007 | 91.55 | 91.29 | 89.98 | 90.42 | 974,495 | -1.13(-1.24%) |
Sep 19, 2007 | 92.18 | 92.53 | 91.24 | 91.55 | 861,614 | +1.26(+1.40%) |
Sep 18, 2007 | 87.21 | 90.81 | 86.35 | 90.29 | 1,079,946 | +4.65(+5.43%) |
Sep 17, 2007 | 86.03 | 86.21 | 85.16 | 85.64 | 830,750 | -1.91(-2.18%) |
Sep 14, 2007 | 88.60 | 87.82 | 86.77 | 87.55 | 1,061,943 | -1.05(-1.18%) |
Sep 13, 2007 | 88.30 | 89.03 | 87.61 | 88.60 | 693,006 | +1.05(+1.20%) |
Sep 12, 2007 | 87.00 | 87.91 | 86.83 | 87.55 | 586,412 | -0.21(-0.24%) |
Sep 11, 2007 | 87.04 | 87.76 | 86.78 | 87.76 | 524,541 | +1.33(+1.54%) |
Sep 10, 2007 | 86.41 | 87.16 | 85.58 | 86.43 | 660,427 | -0.34(-0.40%) |
Sep 07, 2007 | 86.16 | 87.28 | 86.01 | 86.77 | 955,062 | -1.75(-1.98%) |
Sep 06, 2007 | 88.15 | 88.82 | 87.24 | 88.52 | 560,263 | +0.40(+0.45%) |
Sep 05, 2007 | 88.25 | 88.50 | 87.68 | 88.12 | 995,357 | -1.67(-1.86%) |
Sep 04, 2007 | 89.30 | 90.27 | 88.78 | 89.79 | 895,335 | +3.01(+3.47%) |
Aug 31, 2007 | 87.66 | 88.12 | 86.12 | 86.78 | 916,483 | +1.68(+1.97%) |
Aug 30, 2007 | 84.28 | 86.12 | 84.15 | 85.10 | 1,024,649 | -2.23(-2.56%) |
Aug 29, 2007 | 86.35 | 87.33 | 85.25 | 87.33 | 934,058 | +2.55(+3.00%) |
Aug 28, 2007 | 86.19 | 86.35 | 84.60 | 84.79 | 701,293 | -2.62(-3.00%) |
Aug 27, 2007 | 88.42 | 88.45 | 87.20 | 87.41 | 557,834 | -0.70(-0.79%) |
Aug 24, 2007 | 86.59 | 88.18 | 86.45 | 88.11 | 617,847 | +1.37(+1.58%) |
Aug 23, 2007 | 87.03 | 87.11 | 86.12 | 86.74 | 1,047,511 | -1.77(-2.00%) |
Aug 22, 2007 | 87.54 | 88.70 | 87.22 | 88.51 | 764,450 | +0.84(+0.96%) |
Aug 21, 2007 | 87.03 | 88.45 | 86.71 | 87.67 | 956,205 | -0.58(-0.66%) |
Aug 20, 2007 | 88.67 | 88.88 | 86.91 | 88.25 | 1,224,549 | -1.81(-2.01%) |
Aug 17, 2007 | 90.88 | 91.83 | 88.46 | 90.06 | 3,127,387 | +1.77(+2.01%) |
Aug 16, 2007 | 86.28 | 89.62 | 84.16 | 88.29 | 1,109,810 | +2.51(+2.93%) |
Aug 15, 2007 | 86.24 | 88.36 | 85.61 | 85.78 | 1,295,707 | -3.03(-3.41%) |
Aug 14, 2007 | 91.29 | 91.44 | 88.57 | 88.81 | 924,056 | -2.94(-3.20%) |
Aug 13, 2007 | 93.29 | 93.42 | 91.59 | 91.75 | 639,280 | -0.91(-0.98%) |
Aug 10, 2007 | 90.61 | 93.07 | 90.36 | 92.66 | 679,003 | -0.73(-0.79%) |
Aug 09, 2007 | 94.17 | 95.77 | 93.15 | 93.39 | 1,093,235 | -5.56(-5.62%) |
Aug 08, 2007 | 98.71 | 100.08 | 97.73 | 98.95 | 729,871 | +0.48(+0.49%) |
Aug 07, 2007 | 96.64 | 99.45 | 97.13 | 98.47 | 872,187 | +1.83(+1.90%) |
Aug 06, 2007 | 94.34 | 96.90 | 93.89 | 96.64 | 751,590 | +2.55(+2.72%) |
Aug 03, 2007 | 94.50 | 96.73 | 93.97 | 94.08 | 869,758 | -2.65(-2.74%) |
Aug 02, 2007 | 96.45 | 97.06 | 95.54 | 96.73 | 1,074,660 | +0.92(+0.96%) |