Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 90.15 | 90.15 | 89.05 | 89.10 | 8,680 | -0.69(-0.77%) |
Sep 27, 2007 | 89.62 | 90.13 | 89.62 | 89.79 | 11,190 | +0.87(+0.98%) |
Sep 26, 2007 | 89.48 | 89.48 | 88.33 | 88.92 | 12,654 | -1.28(-1.42%) |
Sep 25, 2007 | 89.42 | 90.62 | 89.42 | 90.20 | 10,354 | +0.67(+0.75%) |
Sep 24, 2007 | 89.78 | 89.93 | 89.16 | 89.53 | 11,295 | +0.14(+0.16%) |
Sep 21, 2007 | 89.88 | 89.99 | 89.02 | 89.39 | 15,792 | -2.37(-2.58%) |
Sep 20, 2007 | 91.79 | 92.78 | 91.38 | 91.76 | 22,695 | +0.86(+0.95%) |
Sep 19, 2007 | 90.01 | 91.50 | 90.01 | 90.90 | 19,871 | +1.72(+1.93%) |
Sep 18, 2007 | 88.44 | 89.18 | 87.37 | 89.18 | 24,577 | +0.45(+0.51%) |
Sep 17, 2007 | 89.28 | 89.28 | 88.31 | 88.73 | 16,733 | -0.55(-0.62%) |
Sep 14, 2007 | 88.83 | 89.50 | 88.66 | 89.28 | 16,629 | +2.34(+2.69%) |
Sep 13, 2007 | 86.64 | 87.50 | 85.80 | 86.94 | 23,845 | -0.54(-0.62%) |
Sep 12, 2007 | 87.97 | 87.97 | 86.77 | 87.49 | 19,139 | -0.96(-1.08%) |
Sep 11, 2007 | 87.73 | 88.44 | 87.73 | 88.44 | 16,420 | +0.79(+0.91%) |
Sep 10, 2007 | 87.10 | 88.15 | 86.94 | 87.65 | 23,531 | +0.55(+0.63%) |
Sep 07, 2007 | 87.01 | 87.18 | 86.50 | 87.10 | 26,669 | +0.31(+0.35%) |
Sep 06, 2007 | 87.36 | 87.36 | 86.10 | 86.80 | 9,412 | -0.03(-0.03%) |
Sep 05, 2007 | 86.05 | 87.10 | 86.05 | 86.83 | 10,667 | -0.77(-0.88%) |
Sep 04, 2007 | 87.14 | 87.74 | 86.84 | 87.60 | 22,172 | -0.11(-0.12%) |
Aug 31, 2007 | 87.10 | 87.83 | 86.76 | 87.71 | 18,198 | +0.97(+1.11%) |
Aug 30, 2007 | 86.33 | 87.64 | 86.13 | 86.74 | 183,131 | -0.61(-0.70%) |
Aug 29, 2007 | 86.02 | 87.80 | 86.02 | 87.35 | 23,218 | +2.27(+2.66%) |
Aug 28, 2007 | 86.59 | 86.59 | 84.94 | 85.09 | 24,682 | -1.50(-1.73%) |
Aug 27, 2007 | 87.11 | 87.11 | 86.50 | 86.59 | 22,172 | -0.79(-0.91%) |
Aug 24, 2007 | 85.95 | 87.41 | 85.89 | 87.38 | 33,781 | -0.01(-0.01%) |
Aug 23, 2007 | 86.42 | 87.49 | 86.18 | 87.39 | 29,702 | +2.48(+2.92%) |
Aug 22, 2007 | 84.36 | 85.10 | 84.15 | 84.92 | 31,794 | +0.72(+0.85%) |
Aug 21, 2007 | 84.14 | 84.37 | 83.40 | 84.20 | 21,753 | -0.72(-0.84%) |
Aug 20, 2007 | 85.67 | 85.69 | 84.23 | 84.92 | 20,080 | -2.44(-2.79%) |
Aug 17, 2007 | 87.25 | 87.86 | 85.98 | 87.35 | 26,878 | +0.72(+0.83%) |
Aug 16, 2007 | 87.32 | 87.43 | 84.78 | 86.64 | 59,614 | -0.75(-0.85%) |
Aug 15, 2007 | 88.04 | 88.48 | 87.32 | 87.38 | 27,715 | +0.54(+0.62%) |
Aug 14, 2007 | 88.06 | 88.15 | 86.85 | 86.85 | 21,963 | -0.17(-0.20%) |
Aug 13, 2007 | 86.72 | 87.56 | 86.47 | 87.02 | 62,438 | +2.65(+3.14%) |
Aug 10, 2007 | 84.34 | 84.79 | 83.34 | 84.37 | 81,472 | -0.55(-0.65%) |
Aug 09, 2007 | 87.27 | 87.27 | 84.71 | 84.92 | 86,074 | -6.30(-6.91%) |
Aug 08, 2007 | 90.65 | 91.38 | 90.45 | 91.23 | 77,498 | +0.41(+0.45%) |
Aug 07, 2007 | 89.97 | 90.93 | 89.74 | 90.81 | 86,074 | -0.98(-1.06%) |
Aug 06, 2007 | 91.48 | 92.03 | 90.97 | 91.79 | 34,095 | +0.78(+0.86%) |
Aug 03, 2007 | 91.18 | 91.55 | 90.97 | 91.01 | 30,120 | +0.44(+0.49%) |
Aug 02, 2007 | 90.19 | 90.60 | 89.48 | 90.57 | 43,507 | +0.59(+0.66%) |
Aug 01, 2007 | 89.78 | 90.68 | 88.92 | 89.97 | 98,938 | -1.91(-2.08%) |
Jul 31, 2007 | 93.21 | 93.21 | 90.49 | 91.89 | 116,404 | -5.24(-5.39%) |
Jul 30, 2007 | 97.86 | 98.61 | 96.99 | 97.13 | 61,183 | -0.54(-0.55%) |
Jul 27, 2007 | 93.60 | 99.09 | 93.60 | 97.66 | 35,768 | -1.43(-1.45%) |
Jul 26, 2007 | 100.35 | 100.96 | 97.67 | 99.09 | 81,472 | -1.15(-1.14%) |
Jul 25, 2007 | 100.52 | 101.03 | 99.46 | 100.24 | 64,948 | -0.23(-0.23%) |
Jul 24, 2007 | 101.43 | 101.43 | 99.88 | 100.47 | 56,476 | -1.12(-1.10%) |
Jul 23, 2007 | 101.94 | 102.09 | 101.05 | 101.59 | 117,032 | -0.44(-0.43%) |
Jul 20, 2007 | 103.05 | 103.15 | 101.29 | 102.03 | 235,215 | -1.52(-1.47%) |
Jul 19, 2007 | 103.62 | 103.96 | 103.30 | 103.55 | 21,231 | -0.17(-0.17%) |
Jul 18, 2007 | 103.37 | 103.72 | 102.86 | 103.72 | 25,937 | -1.20(-1.14%) |
Jul 17, 2007 | 104.47 | 105.19 | 104.47 | 104.92 | 43,403 | +1.43(+1.39%) |
Jul 16, 2007 | 103.41 | 103.48 | 102.86 | 103.48 | 24,891 | +0.08(+0.07%) |
Jul 13, 2007 | 102.79 | 103.58 | 102.79 | 103.41 | 29,702 | +1.91(+1.88%) |
Jul 12, 2007 | 100.25 | 101.50 | 99.86 | 101.50 | 36,500 | +0.62(+0.62%) |
Jul 11, 2007 | 100.67 | 100.89 | 100.34 | 100.87 | 67,562 | +0.21(+0.21%) |
Jul 10, 2007 | 100.86 | 100.90 | 100.34 | 100.66 | 54,384 | -0.13(-0.13%) |
Jul 09, 2007 | 101.35 | 101.52 | 100.61 | 100.80 | 86,806 | +0.19(+0.19%) |
Jul 06, 2007 | 100.87 | 101.40 | 99.97 | 100.61 | 90,990 | -0.36(-0.36%) |
Jul 05, 2007 | 102.21 | 102.30 | 100.97 | 100.97 | 75,302 | -2.63(-2.54%) |
Jul 03, 2007 | 102.79 | 103.61 | 102.79 | 103.60 | 16,106 | +1.77(+1.74%) |