Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 87.07 | 88.09 | 86.80 | 87.49 | 536,384 | -0.04(-0.05%) |
Sep 27, 2007 | 86.93 | 87.68 | 86.65 | 87.53 | 465,796 | +1.40(+1.62%) |
Sep 26, 2007 | 85.82 | 86.52 | 85.38 | 86.13 | 674,333 | -0.24(-0.28%) |
Sep 25, 2007 | 85.68 | 86.37 | 85.54 | 86.37 | 623,556 | +0.28(+0.32%) |
Sep 24, 2007 | 86.16 | 86.79 | 85.80 | 86.09 | 813,308 | -2.00(-2.27%) |
Sep 21, 2007 | 87.51 | 88.24 | 87.34 | 88.09 | 582,171 | +0.05(+0.06%) |
Sep 20, 2007 | 89.14 | 88.88 | 87.61 | 88.04 | 1,000,859 | -1.10(-1.24%) |
Sep 19, 2007 | 89.76 | 90.10 | 88.84 | 89.14 | 884,924 | +1.23(+1.40%) |
Sep 18, 2007 | 84.91 | 88.41 | 84.07 | 87.92 | 1,109,164 | +4.53(+5.43%) |
Sep 17, 2007 | 83.77 | 83.94 | 82.92 | 83.38 | 853,225 | -1.86(-2.18%) |
Sep 14, 2007 | 86.27 | 85.50 | 84.49 | 85.24 | 1,090,673 | -1.02(-1.18%) |
Sep 13, 2007 | 85.97 | 86.69 | 85.31 | 86.27 | 711,755 | +1.02(+1.20%) |
Sep 12, 2007 | 84.71 | 85.59 | 84.54 | 85.24 | 602,277 | -0.20(-0.24%) |
Sep 11, 2007 | 84.75 | 85.45 | 84.50 | 85.45 | 538,732 | +1.29(+1.54%) |
Sep 10, 2007 | 84.13 | 84.86 | 83.33 | 84.15 | 678,295 | -0.33(-0.40%) |
Sep 07, 2007 | 83.89 | 84.98 | 83.75 | 84.49 | 980,901 | -1.70(-1.98%) |
Sep 06, 2007 | 85.83 | 86.48 | 84.94 | 86.19 | 575,421 | +0.39(+0.45%) |
Sep 05, 2007 | 85.93 | 86.16 | 85.37 | 85.80 | 1,022,285 | -1.62(-1.85%) |
Sep 04, 2007 | 86.95 | 87.89 | 86.44 | 87.43 | 919,558 | +2.93(+3.47%) |
Aug 31, 2007 | 85.35 | 85.80 | 83.85 | 84.50 | 941,277 | +1.64(+1.97%) |
Aug 30, 2007 | 82.06 | 83.85 | 81.93 | 82.86 | 1,052,370 | -2.17(-2.56%) |
Aug 29, 2007 | 84.08 | 85.03 | 83.00 | 85.03 | 959,328 | +2.48(+3.00%) |
Aug 28, 2007 | 83.92 | 84.08 | 82.37 | 82.55 | 720,266 | -2.56(-3.00%) |
Aug 27, 2007 | 86.09 | 86.12 | 84.90 | 85.11 | 572,926 | -0.68(-0.79%) |
Aug 24, 2007 | 84.30 | 85.86 | 84.18 | 85.79 | 634,562 | +1.34(+1.58%) |
Aug 23, 2007 | 84.74 | 84.82 | 83.85 | 84.45 | 1,075,851 | -1.72(-2.00%) |
Aug 22, 2007 | 85.24 | 86.36 | 84.92 | 86.18 | 785,132 | +0.82(+0.96%) |
Aug 21, 2007 | 84.74 | 86.12 | 84.43 | 85.36 | 982,075 | -0.57(-0.66%) |
Aug 20, 2007 | 86.34 | 86.54 | 84.62 | 85.93 | 1,257,678 | -1.76(-2.01%) |
Aug 17, 2007 | 88.48 | 89.42 | 86.13 | 87.69 | 3,211,997 | +1.72(+2.01%) |
Aug 16, 2007 | 84.01 | 87.26 | 81.95 | 85.97 | 1,139,835 | +2.45(+2.93%) |
Aug 15, 2007 | 83.96 | 86.04 | 83.35 | 83.52 | 1,330,762 | -2.95(-3.41%) |
Aug 14, 2007 | 88.88 | 89.03 | 86.23 | 86.47 | 949,055 | -2.86(-3.20%) |
Aug 13, 2007 | 90.83 | 90.96 | 89.18 | 89.33 | 656,575 | -0.89(-0.98%) |
Aug 10, 2007 | 88.22 | 90.61 | 87.98 | 90.22 | 697,373 | -0.72(-0.79%) |
Aug 09, 2007 | 91.69 | 93.25 | 90.70 | 90.93 | 1,122,812 | -5.41(-5.62%) |
Aug 08, 2007 | 96.11 | 97.45 | 95.16 | 96.35 | 749,617 | +0.47(+0.49%) |
Aug 07, 2007 | 94.09 | 96.83 | 94.57 | 95.88 | 895,784 | +1.79(+1.90%) |
Aug 06, 2007 | 91.85 | 94.35 | 91.42 | 94.09 | 771,924 | +2.49(+2.72%) |
Aug 03, 2007 | 92.01 | 94.18 | 91.49 | 91.60 | 893,289 | -2.58(-2.73%) |
Aug 02, 2007 | 93.91 | 94.51 | 93.03 | 94.18 | 1,103,734 | +0.89(+0.96%) |
Aug 01, 2007 | 93.63 | 94.68 | 90.08 | 93.29 | 1,405,900 | +0.42(+0.45%) |
Jul 31, 2007 | 94.98 | 95.14 | 92.86 | 92.86 | 1,324,451 | +1.04(+1.13%) |
Jul 30, 2007 | 90.46 | 92.16 | 90.20 | 91.83 | 763,265 | +1.44(+1.60%) |
Jul 27, 2007 | 90.68 | 91.96 | 89.80 | 90.38 | 883,456 | -0.43(-0.47%) |
Jul 26, 2007 | 92.20 | 92.98 | 90.04 | 90.81 | 1,217,468 | -4.49(-4.71%) |
Jul 25, 2007 | 95.41 | 95.62 | 93.91 | 95.30 | 975,618 | -0.54(-0.56%) |
Jul 24, 2007 | 97.67 | 97.85 | 95.42 | 95.84 | 920,145 | -2.43(-2.47%) |
Jul 23, 2007 | 97.63 | 98.91 | 97.00 | 98.27 | 599,782 | +0.79(+0.81%) |
Jul 20, 2007 | 98.61 | 98.81 | 97.23 | 97.48 | 859,976 | -2.45(-2.45%) |
Jul 19, 2007 | 100.11 | 100.52 | 99.19 | 99.93 | 467,263 | +0.08(+0.08%) |
Jul 18, 2007 | 99.52 | 100.09 | 98.68 | 99.85 | 628,545 | -0.67(-0.67%) |
Jul 17, 2007 | 101.33 | 101.50 | 100.47 | 100.53 | 392,419 | -0.75(-0.74%) |
Jul 16, 2007 | 101.16 | 101.82 | 101.10 | 101.28 | 296,882 | +0.14(+0.14%) |
Jul 13, 2007 | 101.03 | 101.50 | 100.73 | 101.14 | 190,926 | +1.03(+1.03%) |
Jul 12, 2007 | 98.30 | 100.23 | 98.21 | 100.11 | 331,222 | +1.26(+1.28%) |
Jul 11, 2007 | 97.23 | 98.93 | 97.03 | 98.85 | 354,703 | +0.76(+0.77%) |
Jul 10, 2007 | 98.94 | 99.69 | 97.87 | 98.09 | 393,006 | -2.81(-2.78%) |
Jul 09, 2007 | 101.01 | 101.25 | 100.43 | 100.90 | 151,743 | +0.03(+0.03%) |
Jul 06, 2007 | 100.17 | 100.89 | 99.87 | 100.87 | 189,458 | +1.37(+1.38%) |
Jul 05, 2007 | 100.15 | 100.19 | 98.86 | 99.50 | 252,122 | -1.32(-1.31%) |
Jul 03, 2007 | 100.44 | 100.96 | 100.35 | 100.82 | 167,299 | +1.36(+1.36%) |