Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 85.37 | 85.82 | 83.86 | 84.51 | 941,149 | +1.64(+1.97%) |
Aug 30, 2007 | 82.07 | 83.87 | 81.94 | 82.87 | 1,052,226 | -2.17(-2.56%) |
Aug 29, 2007 | 84.09 | 85.05 | 83.01 | 85.05 | 959,197 | +2.48(+3.00%) |
Aug 28, 2007 | 83.93 | 84.09 | 82.38 | 82.56 | 720,168 | -2.56(-3.00%) |
Aug 27, 2007 | 86.10 | 86.13 | 84.92 | 85.12 | 572,847 | -0.68(-0.79%) |
Aug 24, 2007 | 84.32 | 85.87 | 84.19 | 85.80 | 634,476 | +1.34(+1.58%) |
Aug 23, 2007 | 84.75 | 84.83 | 83.87 | 84.47 | 1,075,703 | -1.72(-2.00%) |
Aug 22, 2007 | 85.25 | 86.37 | 84.93 | 86.19 | 785,024 | +0.82(+0.96%) |
Aug 21, 2007 | 84.75 | 86.14 | 84.44 | 85.37 | 981,941 | -0.57(-0.66%) |
Aug 20, 2007 | 86.35 | 86.55 | 84.64 | 85.94 | 1,257,506 | -1.77(-2.01%) |
Aug 17, 2007 | 88.49 | 89.43 | 86.14 | 87.70 | 3,211,558 | +1.72(+2.01%) |
Aug 16, 2007 | 84.02 | 87.27 | 81.96 | 85.98 | 1,139,679 | +2.45(+2.93%) |
Aug 15, 2007 | 83.98 | 86.05 | 83.36 | 83.53 | 1,330,580 | -2.95(-3.41%) |
Aug 14, 2007 | 88.90 | 89.04 | 86.24 | 86.48 | 948,926 | -2.86(-3.20%) |
Aug 13, 2007 | 90.84 | 90.97 | 89.19 | 89.35 | 656,486 | -0.89(-0.98%) |
Aug 10, 2007 | 88.23 | 90.63 | 88.00 | 90.23 | 697,278 | -0.72(-0.79%) |
Aug 09, 2007 | 91.70 | 93.26 | 90.71 | 90.95 | 1,122,658 | -5.41(-5.62%) |
Aug 08, 2007 | 96.13 | 97.46 | 95.17 | 96.36 | 749,515 | +0.47(+0.49%) |
Aug 07, 2007 | 94.10 | 96.84 | 94.58 | 95.89 | 895,661 | +1.79(+1.90%) |
Aug 06, 2007 | 91.87 | 94.36 | 91.43 | 94.10 | 771,818 | +2.49(+2.72%) |
Aug 03, 2007 | 92.02 | 94.19 | 91.51 | 91.61 | 893,167 | -2.58(-2.73%) |
Aug 02, 2007 | 93.92 | 94.52 | 93.04 | 94.19 | 1,103,583 | +0.89(+0.96%) |
Aug 01, 2007 | 93.64 | 94.70 | 90.10 | 93.30 | 1,405,707 | +0.42(+0.45%) |
Jul 31, 2007 | 95.00 | 95.15 | 92.88 | 92.88 | 1,324,270 | +1.04(+1.13%) |
Jul 30, 2007 | 90.47 | 92.17 | 90.21 | 91.84 | 763,161 | +1.44(+1.60%) |
Jul 27, 2007 | 90.69 | 91.97 | 89.82 | 90.40 | 883,336 | -0.43(-0.47%) |
Jul 26, 2007 | 92.21 | 92.99 | 90.05 | 90.82 | 1,217,301 | -4.49(-4.71%) |
Jul 25, 2007 | 95.42 | 95.64 | 93.92 | 95.32 | 975,484 | -0.54(-0.56%) |
Jul 24, 2007 | 97.68 | 97.86 | 95.43 | 95.85 | 920,019 | -2.43(-2.47%) |
Jul 23, 2007 | 97.65 | 98.93 | 97.01 | 98.28 | 599,700 | +0.79(+0.81%) |
Jul 20, 2007 | 98.62 | 98.82 | 97.24 | 97.49 | 859,858 | -2.45(-2.45%) |
Jul 19, 2007 | 100.13 | 100.53 | 99.21 | 99.94 | 467,199 | +0.07(+0.07%) |
Jul 18, 2007 | 99.53 | 100.10 | 98.69 | 99.87 | 628,459 | -0.67(-0.67%) |
Jul 17, 2007 | 101.34 | 101.51 | 100.48 | 100.54 | 392,365 | -0.75(-0.74%) |
Jul 16, 2007 | 101.17 | 101.83 | 101.11 | 101.29 | 296,842 | +0.14(+0.14%) |
Jul 13, 2007 | 101.05 | 101.51 | 100.75 | 101.15 | 190,900 | +1.03(+1.03%) |
Jul 12, 2007 | 98.31 | 100.24 | 98.23 | 100.12 | 331,177 | +1.26(+1.28%) |
Jul 11, 2007 | 97.24 | 98.95 | 97.04 | 98.86 | 354,655 | +0.76(+0.77%) |
Jul 10, 2007 | 98.95 | 99.70 | 97.88 | 98.10 | 392,952 | -2.81(-2.78%) |
Jul 09, 2007 | 101.03 | 101.26 | 100.44 | 100.91 | 151,722 | +0.03(+0.03%) |
Jul 06, 2007 | 100.19 | 100.90 | 99.88 | 100.88 | 189,433 | +1.37(+1.38%) |
Jul 05, 2007 | 100.17 | 100.21 | 98.87 | 99.51 | 252,088 | -1.32(-1.31%) |
Jul 03, 2007 | 100.45 | 100.97 | 100.37 | 100.84 | 167,276 | +1.36(+1.36%) |
Jul 02, 2007 | 99.09 | 99.61 | 98.95 | 99.48 | 261,625 | +0.84(+0.85%) |
Jun 29, 2007 | 98.89 | 99.45 | 98.10 | 98.64 | 301,097 | +0.76(+0.78%) |
Jun 28, 2007 | 97.38 | 98.61 | 97.12 | 97.88 | 342,769 | +0.01(+0.01%) |
Jun 27, 2007 | 96.33 | 98.16 | 95.78 | 97.86 | 611,842 | -0.69(-0.70%) |
Jun 26, 2007 | 98.78 | 99.43 | 98.32 | 98.55 | 271,457 | -0.61(-0.61%) |
Jun 25, 2007 | 98.83 | 100.30 | 98.56 | 99.16 | 447,243 | -0.82(-0.82%) |
Jun 22, 2007 | 101.12 | 101.63 | 99.71 | 99.98 | 568,299 | -2.06(-2.02%) |
Jun 21, 2007 | 101.05 | 102.19 | 100.64 | 102.03 | 583,559 | -0.50(-0.49%) |
Jun 20, 2007 | 104.45 | 104.45 | 102.37 | 102.53 | 294,934 | -0.83(-0.80%) |
Jun 19, 2007 | 103.06 | 103.57 | 103.02 | 103.36 | 120,321 | +0.63(+0.61%) |
Jun 18, 2007 | 103.33 | 103.47 | 102.50 | 102.74 | 183,710 | +0.95(+0.94%) |
Jun 15, 2007 | 102.02 | 102.39 | 101.72 | 101.78 | 234,040 | +1.87(+1.87%) |
Jun 14, 2007 | 99.08 | 100.09 | 99.08 | 99.92 | 253,702 | +1.04(+1.05%) |
Jun 13, 2007 | 98.22 | 98.97 | 97.76 | 98.87 | 182,389 | +1.65(+1.70%) |
Jun 12, 2007 | 97.90 | 98.87 | 97.22 | 97.22 | 246,072 | -2.15(-2.16%) |
Jun 11, 2007 | 99.06 | 99.89 | 98.55 | 99.37 | 306,819 | +1.47(+1.50%) |
Jun 08, 2007 | 97.24 | 97.95 | 96.37 | 97.90 | 238,735 | +0.95(+0.98%) |
Jun 07, 2007 | 98.72 | 99.36 | 96.79 | 96.94 | 434,478 | -2.82(-2.83%) |
Jun 06, 2007 | 100.55 | 100.92 | 99.70 | 99.77 | 301,244 | -2.87(-2.80%) |
Jun 05, 2007 | 102.36 | 103.00 | 101.99 | 102.64 | 265,844 | -0.29(-0.28%) |
Jun 04, 2007 | 102.75 | 103.12 | 102.56 | 102.92 | 274,685 | -0.90(-0.87%) |