Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 94.61 | 95.41 | 93.85 | 94.78 | 2,407,135 | -0.09(-0.09%) |
Sep 27, 2007 | 95.04 | 96.15 | 93.89 | 94.87 | 2,856,035 | +0.89(+0.94%) |
Sep 26, 2007 | 94.16 | 95.54 | 93.27 | 93.98 | 2,784,274 | +0.58(+0.62%) |
Sep 25, 2007 | 92.60 | 93.73 | 90.92 | 93.40 | 2,647,234 | +0.30(+0.33%) |
Sep 24, 2007 | 95.14 | 97.04 | 91.62 | 93.10 | 6,243,910 | -0.90(-0.96%) |
Sep 21, 2007 | 93.58 | 94.67 | 92.61 | 94.00 | 3,939,281 | +1.39(+1.50%) |
Sep 20, 2007 | 90.29 | 93.29 | 89.39 | 92.61 | 5,363,771 | +2.85(+3.18%) |
Sep 19, 2007 | 88.25 | 92.63 | 87.83 | 89.76 | 6,782,791 | +2.31(+2.64%) |
Sep 18, 2007 | 82.31 | 87.72 | 81.47 | 87.45 | 4,477,541 | +5.87(+7.19%) |
Sep 17, 2007 | 81.86 | 83.06 | 80.98 | 81.58 | 2,345,401 | -0.40(-0.49%) |
Sep 14, 2007 | 80.52 | 82.86 | 79.62 | 81.98 | 3,030,125 | +1.21(+1.50%) |
Sep 13, 2007 | 80.84 | 82.51 | 80.07 | 80.78 | 3,439,739 | +0.92(+1.15%) |
Sep 12, 2007 | 80.44 | 81.55 | 79.59 | 79.85 | 4,311,070 | -2.35(-2.86%) |
Sep 11, 2007 | 81.46 | 83.38 | 81.31 | 82.21 | 3,619,813 | +0.75(+0.92%) |
Sep 10, 2007 | 84.46 | 85.26 | 80.95 | 81.46 | 3,927,985 | -2.55(-3.04%) |
Sep 07, 2007 | 85.16 | 86.07 | 83.61 | 84.01 | 4,627,826 | -1.66(-1.94%) |
Sep 06, 2007 | 83.87 | 86.39 | 84.32 | 85.67 | 3,671,008 | +1.80(+2.14%) |
Sep 05, 2007 | 84.32 | 84.74 | 83.39 | 83.87 | 4,151,205 | -1.34(-1.57%) |
Sep 04, 2007 | 83.50 | 86.41 | 82.74 | 85.21 | 3,634,568 | +0.69(+0.82%) |
Aug 31, 2007 | 81.87 | 84.99 | 81.72 | 84.52 | 3,812,630 | +3.99(+4.95%) |
Aug 30, 2007 | 80.66 | 81.14 | 78.82 | 80.53 | 3,005,594 | -0.13(-0.16%) |
Aug 29, 2007 | 79.22 | 80.66 | 78.30 | 80.66 | 3,414,142 | +2.31(+2.95%) |
Aug 28, 2007 | 81.89 | 81.89 | 77.84 | 78.35 | 4,452,670 | -4.86(-5.84%) |
Aug 27, 2007 | 83.74 | 85.51 | 82.93 | 83.21 | 3,127,772 | -0.34(-0.41%) |
Aug 24, 2007 | 82.12 | 83.55 | 80.59 | 83.55 | 3,515,525 | +2.32(+2.85%) |
Aug 23, 2007 | 83.83 | 83.87 | 80.08 | 81.23 | 4,113,201 | -1.73(-2.08%) |
Aug 22, 2007 | 81.08 | 82.96 | 80.62 | 82.96 | 4,531,362 | +3.44(+4.33%) |
Aug 21, 2007 | 75.18 | 79.77 | 74.69 | 79.51 | 4,971,521 | +4.07(+5.40%) |
Aug 20, 2007 | 74.41 | 76.92 | 73.14 | 75.44 | 4,534,592 | +1.87(+2.54%) |
Aug 17, 2007 | 75.15 | 75.89 | 71.55 | 73.57 | 6,177,800 | +1.63(+2.26%) |
Aug 16, 2007 | 71.75 | 72.47 | 66.57 | 71.95 | 7,896,544 | -0.47(-0.65%) |
Aug 15, 2007 | 77.74 | 78.06 | 71.80 | 72.42 | 5,363,464 | -4.56(-5.93%) |
Aug 14, 2007 | 79.17 | 79.67 | 76.29 | 76.98 | 3,774,309 | -1.49(-1.90%) |
Aug 13, 2007 | 78.73 | 80.70 | 78.41 | 78.48 | 4,230,791 | +0.95(+1.22%) |
Aug 10, 2007 | 75.28 | 78.67 | 74.25 | 77.53 | 7,678,228 | +1.80(+2.37%) |
Aug 09, 2007 | 80.07 | 81.04 | 75.59 | 75.73 | 8,417,369 | -7.02(-8.49%) |
Aug 08, 2007 | 83.20 | 85.66 | 82.04 | 82.75 | 4,065,695 | +0.26(+0.31%) |
Aug 07, 2007 | 82.26 | 84.10 | 80.26 | 82.49 | 5,700,786 | +0.23(+0.28%) |
Aug 06, 2007 | 81.96 | 82.47 | 77.85 | 82.26 | 5,913,661 | +0.12(+0.14%) |
Aug 03, 2007 | 82.77 | 85.56 | 82.09 | 82.15 | 4,069,858 | -3.42(-3.99%) |
Aug 02, 2007 | 85.63 | 87.00 | 84.69 | 85.56 | 4,396,889 | +0.03(+0.03%) |
Aug 01, 2007 | 87.50 | 88.25 | 82.66 | 85.54 | 6,543,840 | -2.40(-2.73%) |
Jul 31, 2007 | 90.82 | 91.91 | 87.93 | 87.93 | 3,755,239 | -1.90(-2.11%) |
Jul 30, 2007 | 87.72 | 90.62 | 87.44 | 89.83 | 10,497,068 | +2.40(+2.74%) |
Jul 27, 2007 | 89.19 | 91.64 | 87.12 | 87.43 | 4,047,466 | -1.75(-1.97%) |
Jul 26, 2007 | 91.74 | 92.04 | 86.77 | 89.19 | 5,438,608 | -3.89(-4.18%) |
Jul 25, 2007 | 95.50 | 96.17 | 91.58 | 93.08 | 4,415,207 | -2.12(-2.23%) |
Jul 24, 2007 | 97.07 | 97.90 | 94.61 | 95.20 | 4,080,017 | +0.38(+0.40%) |
Jul 23, 2007 | 95.36 | 95.98 | 94.20 | 94.82 | 2,840,722 | +0.59(+0.63%) |
Jul 20, 2007 | 97.73 | 97.73 | 94.03 | 94.23 | 4,463,421 | -4.68(-4.73%) |
Jul 19, 2007 | 101.18 | 101.71 | 97.31 | 98.91 | 4,373,933 | -3.28(-3.21%) |
Jul 18, 2007 | 100.77 | 102.30 | 100.30 | 102.19 | 2,228,626 | +0.63(+0.62%) |
Jul 17, 2007 | 103.01 | 103.01 | 101.16 | 101.57 | 2,455,088 | -0.84(-0.82%) |
Jul 16, 2007 | 104.11 | 104.11 | 101.05 | 102.41 | 2,010,857 | -1.46(-1.40%) |
Jul 13, 2007 | 102.88 | 104.11 | 102.05 | 103.87 | 2,205,265 | +1.51(+1.48%) |
Jul 12, 2007 | 100.74 | 102.39 | 99.40 | 102.36 | 2,821,049 | +2.95(+2.97%) |
Jul 11, 2007 | 99.30 | 100.43 | 97.96 | 99.40 | 2,993,410 | +1.23(+1.25%) |
Jul 10, 2007 | 101.00 | 101.13 | 97.96 | 98.18 | 2,789,416 | -2.98(-2.95%) |
Jul 09, 2007 | 102.35 | 103.11 | 100.97 | 101.16 | 1,605,148 | -0.18(-0.18%) |
Jul 06, 2007 | 101.09 | 102.19 | 100.24 | 101.33 | 1,899,999 | +0.63(+0.63%) |
Jul 05, 2007 | 99.62 | 100.74 | 99.43 | 100.70 | 2,081,806 | +0.83(+0.83%) |
Jul 03, 2007 | 100.20 | 100.41 | 99.18 | 99.87 | 998,064 | -0.21(-0.21%) |