Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 96.76 | 97.09 | 96.11 | 96.16 | 352,442 | +0.81(+0.85%) |
Sep 27, 2007 | 94.63 | 95.51 | 94.63 | 95.35 | 342,355 | +0.81(+0.86%) |
Sep 26, 2007 | 94.87 | 94.87 | 93.39 | 94.53 | 442,498 | -0.34(-0.36%) |
Sep 25, 2007 | 94.63 | 95.39 | 94.49 | 94.87 | 354,022 | +0.53(+0.57%) |
Sep 24, 2007 | 94.63 | 95.86 | 93.93 | 94.34 | 524,289 | -0.34(-0.36%) |
Sep 21, 2007 | 94.30 | 94.90 | 94.29 | 94.67 | 538,508 | -0.20(-0.21%) |
Sep 20, 2007 | 95.00 | 95.34 | 94.30 | 94.87 | 740,859 | -0.13(-0.14%) |
Sep 19, 2007 | 94.95 | 95.72 | 94.73 | 95.00 | 497,187 | +1.42(+1.52%) |
Sep 18, 2007 | 91.88 | 93.62 | 91.72 | 93.58 | 535,713 | +0.87(+0.94%) |
Sep 17, 2007 | 92.57 | 92.99 | 92.32 | 92.71 | 308,083 | -0.42(-0.45%) |
Sep 14, 2007 | 92.68 | 93.39 | 92.37 | 93.13 | 256,432 | +0.66(+0.71%) |
Sep 13, 2007 | 92.77 | 93.05 | 92.38 | 92.47 | 665,023 | -0.63(-0.67%) |
Sep 12, 2007 | 93.19 | 93.51 | 92.65 | 93.09 | 450,033 | -0.09(-0.10%) |
Sep 11, 2007 | 93.03 | 93.54 | 92.92 | 93.19 | 307,840 | +0.64(+0.69%) |
Sep 10, 2007 | 94.63 | 94.63 | 92.10 | 92.54 | 497,309 | -0.68(-0.73%) |
Sep 07, 2007 | 93.80 | 93.80 | 92.68 | 93.23 | 428,764 | -1.79(-1.89%) |
Sep 06, 2007 | 94.42 | 95.52 | 94.12 | 95.02 | 532,796 | +0.17(+0.18%) |
Sep 05, 2007 | 95.03 | 95.11 | 94.21 | 94.85 | 353,050 | -1.38(-1.44%) |
Sep 04, 2007 | 95.90 | 96.41 | 95.52 | 96.23 | 464,130 | +1.05(+1.10%) |
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%) |