Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 87.08 | 88.11 | 86.81 | 87.50 | 536,311 | -0.04(-0.05%) |
Sep 27, 2007 | 86.94 | 87.69 | 86.66 | 87.54 | 465,732 | +1.40(+1.62%) |
Sep 26, 2007 | 85.84 | 86.53 | 85.39 | 86.14 | 674,240 | -0.24(-0.28%) |
Sep 25, 2007 | 85.69 | 86.38 | 85.56 | 86.38 | 623,471 | +0.28(+0.32%) |
Sep 24, 2007 | 86.18 | 86.80 | 85.81 | 86.10 | 813,197 | -2.00(-2.27%) |
Sep 21, 2007 | 87.52 | 88.26 | 87.36 | 88.11 | 582,092 | +0.05(+0.06%) |
Sep 20, 2007 | 89.15 | 88.90 | 87.62 | 88.05 | 1,000,723 | -1.10(-1.24%) |
Sep 19, 2007 | 89.77 | 90.11 | 88.85 | 89.15 | 884,803 | +1.23(+1.40%) |
Sep 18, 2007 | 84.92 | 88.43 | 84.08 | 87.93 | 1,109,012 | +4.53(+5.43%) |
Sep 17, 2007 | 83.78 | 83.95 | 82.93 | 83.40 | 853,109 | -1.86(-2.18%) |
Sep 14, 2007 | 86.28 | 85.52 | 84.50 | 85.26 | 1,090,524 | -1.02(-1.18%) |
Sep 13, 2007 | 85.99 | 86.70 | 85.32 | 86.28 | 711,657 | +1.02(+1.20%) |
Sep 12, 2007 | 84.72 | 85.60 | 84.55 | 85.26 | 602,194 | -0.20(-0.24%) |
Sep 11, 2007 | 84.76 | 85.46 | 84.51 | 85.46 | 538,659 | +1.29(+1.54%) |
Sep 10, 2007 | 84.15 | 84.87 | 83.34 | 84.17 | 678,202 | -0.33(-0.40%) |
Sep 07, 2007 | 83.90 | 84.99 | 83.76 | 84.50 | 980,767 | -1.70(-1.98%) |
Sep 06, 2007 | 85.84 | 86.49 | 84.95 | 86.20 | 575,342 | +0.39(+0.45%) |
Sep 05, 2007 | 85.94 | 86.18 | 85.38 | 85.82 | 1,022,146 | -1.62(-1.86%) |
Sep 04, 2007 | 86.96 | 87.90 | 86.45 | 87.44 | 919,432 | +2.93(+3.47%) |
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%) |