Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 95.32 | 95.78 | 94.67 | 95.18 | 476,527 | +1.97(+2.11%) |
Aug 30, 2007 | 92.73 | 93.99 | 92.46 | 93.22 | 391,333 | -1.25(-1.32%) |
Aug 29, 2007 | 93.00 | 94.61 | 92.70 | 94.47 | 541,789 | +1.48(+1.59%) |
Aug 28, 2007 | 94.63 | 94.77 | 92.93 | 92.99 | 333,848 | -1.79(-1.89%) |
Aug 27, 2007 | 95.00 | 95.45 | 94.72 | 94.78 | 280,131 | -1.15(-1.20%) |
Aug 24, 2007 | 94.59 | 96.07 | 94.39 | 95.93 | 280,982 | +1.05(+1.11%) |
Aug 23, 2007 | 94.71 | 95.16 | 94.53 | 94.88 | 490,867 | +0.00(+0.00%) |
Aug 22, 2007 | 94.22 | 95.15 | 94.21 | 94.88 | 537,779 | +0.67(+0.72%) |
Aug 21, 2007 | 93.51 | 94.61 | 93.51 | 94.21 | 685,076 | +0.69(+0.74%) |
Aug 20, 2007 | 94.23 | 94.23 | 92.66 | 93.51 | 1,000,208 | -0.71(-0.75%) |
Aug 17, 2007 | 93.46 | 94.62 | 92.08 | 94.22 | 1,244,609 | +0.49(+0.53%) |
Aug 16, 2007 | 93.98 | 95.06 | 90.51 | 93.73 | 1,693,791 | -1.11(-1.17%) |
Aug 15, 2007 | 96.27 | 96.67 | 94.72 | 94.84 | 632,938 | -2.25(-2.31%) |
Aug 14, 2007 | 98.21 | 98.22 | 96.93 | 97.09 | 481,266 | -1.16(-1.18%) |
Aug 13, 2007 | 98.67 | 99.19 | 98.25 | 98.25 | 425,848 | +0.06(+0.06%) |
Aug 10, 2007 | 98.62 | 98.90 | 96.44 | 98.19 | 842,460 | -0.38(-0.38%) |
Aug 09, 2007 | 99.32 | 99.73 | 98.33 | 98.57 | 1,093,059 | -2.82(-2.78%) |
Aug 08, 2007 | 100.79 | 101.50 | 100.58 | 101.39 | 615,681 | +0.67(+0.66%) |
Aug 07, 2007 | 99.93 | 101.13 | 99.87 | 100.72 | 881,714 | +1.04(+1.04%) |
Aug 06, 2007 | 100.38 | 100.54 | 97.76 | 99.69 | 968,610 | +1.40(+1.42%) |
Aug 03, 2007 | 98.29 | 98.73 | 97.58 | 98.29 | 931,421 | +0.71(+0.73%) |
Aug 02, 2007 | 97.10 | 98.06 | 96.78 | 97.58 | 944,060 | -0.48(-0.49%) |
Aug 01, 2007 | 99.53 | 100.11 | 96.78 | 98.06 | 1,401,871 | -1.20(-1.21%) |
Jul 31, 2007 | 99.97 | 100.68 | 99.15 | 99.26 | 514,931 | -0.95(-0.95%) |
Jul 30, 2007 | 100.48 | 100.88 | 99.56 | 100.21 | 776,954 | +1.08(+1.09%) |
Jul 27, 2007 | 100.17 | 100.17 | 97.95 | 99.13 | 826,296 | +1.05(+1.07%) |
Jul 26, 2007 | 100.65 | 100.67 | 96.31 | 98.08 | 1,529,480 | -2.54(-2.53%) |
Jul 25, 2007 | 101.53 | 101.55 | 99.97 | 100.62 | 678,027 | -0.16(-0.16%) |
Jul 24, 2007 | 101.85 | 101.85 | 100.64 | 100.79 | 508,003 | -0.58(-0.57%) |
Jul 23, 2007 | 101.13 | 101.70 | 101.03 | 101.36 | 352,078 | +0.23(+0.23%) |
Jul 20, 2007 | 101.74 | 101.84 | 100.26 | 101.13 | 825,931 | -0.66(-0.65%) |
Jul 19, 2007 | 101.78 | 102.06 | 101.59 | 101.79 | 416,490 | +0.91(+0.90%) |
Jul 18, 2007 | 100.59 | 100.94 | 99.76 | 100.89 | 913,191 | -1.12(-1.10%) |
Jul 17, 2007 | 102.03 | 102.42 | 101.78 | 102.01 | 650,074 | -1.54(-1.49%) |
Jul 16, 2007 | 103.76 | 104.00 | 103.45 | 103.55 | 272,960 | -0.11(-0.11%) |
Jul 13, 2007 | 103.43 | 103.96 | 103.27 | 103.66 | 344,300 | -0.26(-0.25%) |
Jul 12, 2007 | 102.85 | 103.96 | 102.80 | 103.92 | 466,196 | +0.52(+0.50%) |
Jul 11, 2007 | 103.29 | 103.52 | 102.85 | 103.41 | 1,117,730 | -0.03(-0.03%) |
Jul 10, 2007 | 103.96 | 104.10 | 103.30 | 103.44 | 389,267 | -1.00(-0.96%) |
Jul 09, 2007 | 104.42 | 104.75 | 104.23 | 104.44 | 239,904 | +0.58(+0.55%) |
Jul 06, 2007 | 103.96 | 104.33 | 103.73 | 103.87 | 370,915 | -0.79(-0.75%) |
Jul 05, 2007 | 105.14 | 105.14 | 104.13 | 104.66 | 370,186 | -0.64(-0.61%) |
Jul 03, 2007 | 105.20 | 105.59 | 104.56 | 105.30 | 288,517 | -0.12(-0.12%) |
Jul 02, 2007 | 104.72 | 105.49 | 104.50 | 105.42 | 621,150 | +1.84(+1.78%) |
Jun 29, 2007 | 103.70 | 104.08 | 103.07 | 103.58 | 663,443 | +1.00(+0.97%) |
Jun 28, 2007 | 101.94 | 102.98 | 101.87 | 102.58 | 603,284 | +0.67(+0.66%) |
Jun 27, 2007 | 101.70 | 102.05 | 100.97 | 101.91 | 792,267 | +0.29(+0.28%) |
Jun 26, 2007 | 102.38 | 102.46 | 101.48 | 101.62 | 493,298 | +0.32(+0.32%) |
Jun 25, 2007 | 101.31 | 102.13 | 100.91 | 101.30 | 371,523 | +0.07(+0.07%) |
Jun 22, 2007 | 102.07 | 102.19 | 100.88 | 101.22 | 346,366 | -1.62(-1.58%) |
Jun 21, 2007 | 102.70 | 102.85 | 101.79 | 102.84 | 644,362 | +1.06(+1.04%) |
Jun 20, 2007 | 102.96 | 103.21 | 101.52 | 101.78 | 711,813 | -1.23(-1.20%) |
Jun 19, 2007 | 103.04 | 103.25 | 102.62 | 103.02 | 283,048 | +0.17(+0.17%) |
Jun 18, 2007 | 103.35 | 103.35 | 102.26 | 102.84 | 331,296 | -0.38(-0.37%) |
Jun 15, 2007 | 102.85 | 103.31 | 102.70 | 103.22 | 602,312 | +1.42(+1.40%) |
Jun 14, 2007 | 101.62 | 102.05 | 101.22 | 101.80 | 386,714 | -0.07(-0.07%) |
Jun 13, 2007 | 101.41 | 101.96 | 101.15 | 101.87 | 382,704 | +1.21(+1.20%) |
Jun 12, 2007 | 101.12 | 101.71 | 100.63 | 100.67 | 452,099 | -1.36(-1.33%) |
Jun 11, 2007 | 102.72 | 102.77 | 101.87 | 102.02 | 488,109 | -0.38(-0.37%) |
Jun 08, 2007 | 100.39 | 102.61 | 99.97 | 102.40 | 817,667 | +1.09(+1.07%) |
Jun 07, 2007 | 102.85 | 102.99 | 100.94 | 101.31 | 1,081,756 | -0.19(-0.19%) |
Jun 06, 2007 | 103.26 | 103.26 | 101.04 | 101.50 | 1,003,854 | -1.38(-1.34%) |
Jun 05, 2007 | 102.80 | 103.26 | 102.66 | 102.89 | 980,884 | +0.65(+0.64%) |
Jun 04, 2007 | 101.83 | 102.33 | 101.32 | 102.24 | 791,173 | +1.08(+1.06%) |