Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 95.31 | 96.33 | 95.06 | 95.66 | 279,163 | -0.47(-0.48%) |
Sep 27, 2007 | 96.28 | 96.67 | 95.29 | 96.12 | 178,240 | +0.00(+0.00%) |
Sep 26, 2007 | 95.83 | 96.76 | 95.72 | 96.12 | 228,856 | +0.59(+0.62%) |
Sep 25, 2007 | 95.52 | 96.42 | 94.97 | 95.53 | 320,296 | +0.01(+0.01%) |
Sep 24, 2007 | 96.63 | 96.99 | 95.47 | 95.52 | 224,217 | -1.24(-1.28%) |
Sep 21, 2007 | 96.71 | 97.32 | 96.33 | 96.76 | 307,616 | +0.94(+0.98%) |
Sep 20, 2007 | 96.72 | 96.65 | 95.27 | 95.82 | 461,733 | -0.90(-0.93%) |
Sep 19, 2007 | 97.00 | 97.94 | 96.07 | 96.72 | 225,145 | +0.28(+0.29%) |
Sep 18, 2007 | 95.11 | 96.88 | 94.26 | 96.44 | 281,947 | +1.33(+1.40%) |
Sep 17, 2007 | 95.23 | 96.03 | 94.38 | 95.11 | 285,555 | +0.28(+0.30%) |
Sep 14, 2007 | 95.18 | 95.35 | 93.86 | 94.83 | 184,734 | -0.35(-0.37%) |
Sep 13, 2007 | 95.57 | 95.94 | 94.85 | 95.18 | 354,418 | +0.01(+0.01%) |
Sep 12, 2007 | 93.12 | 95.97 | 93.12 | 95.17 | 274,318 | +2.03(+2.18%) |
Sep 11, 2007 | 92.38 | 93.32 | 92.32 | 93.14 | 181,229 | +0.77(+0.83%) |
Sep 10, 2007 | 93.22 | 93.97 | 92.08 | 92.38 | 309,059 | -1.07(-1.14%) |
Sep 07, 2007 | 92.94 | 95.06 | 92.47 | 93.44 | 360,294 | -0.24(-0.26%) |
Sep 06, 2007 | 94.94 | 95.03 | 93.48 | 93.69 | 392,870 | -1.25(-1.32%) |
Sep 05, 2007 | 94.38 | 95.22 | 93.89 | 94.94 | 309,987 | +0.29(+0.31%) |
Sep 04, 2007 | 94.71 | 95.56 | 93.93 | 94.65 | 297,719 | +0.02(+0.02%) |
Aug 31, 2007 | 93.46 | 95.02 | 93.26 | 94.63 | 331,120 | +1.16(+1.25%) |
Aug 30, 2007 | 94.11 | 94.21 | 92.98 | 93.46 | 341,738 | -0.65(-0.69%) |
Aug 29, 2007 | 93.53 | 94.59 | 91.92 | 94.11 | 497,505 | +1.31(+1.41%) |
Aug 28, 2007 | 93.13 | 93.37 | 92.49 | 92.80 | 439,054 | -1.08(-1.15%) |
Aug 27, 2007 | 95.02 | 95.02 | 93.43 | 93.88 | 314,213 | -0.89(-0.94%) |
Aug 24, 2007 | 92.00 | 94.86 | 91.72 | 94.77 | 363,077 | +2.66(+2.89%) |
Aug 23, 2007 | 92.65 | 93.50 | 91.54 | 92.11 | 306,482 | -0.53(-0.58%) |
Aug 22, 2007 | 90.66 | 92.72 | 90.46 | 92.65 | 368,850 | +3.17(+3.55%) |
Aug 21, 2007 | 88.93 | 91.16 | 88.71 | 89.48 | 340,913 | +0.54(+0.61%) |
Aug 20, 2007 | 89.48 | 89.95 | 87.31 | 88.93 | 793,163 | -0.50(-0.56%) |
Aug 17, 2007 | 90.21 | 92.76 | 88.04 | 89.44 | 805,121 | +2.06(+2.35%) |
Aug 16, 2007 | 89.00 | 91.80 | 84.82 | 87.38 | 1,080,573 | -1.62(-1.82%) |
Aug 15, 2007 | 93.06 | 93.98 | 88.56 | 89.00 | 445,548 | -3.65(-3.94%) |
Aug 14, 2007 | 92.71 | 93.18 | 90.23 | 92.65 | 601,624 | +0.55(+0.60%) |
Aug 13, 2007 | 88.29 | 93.70 | 88.52 | 92.10 | 755,845 | +3.80(+4.31%) |
Aug 10, 2007 | 88.27 | 91.50 | 85.47 | 88.29 | 1,391,901 | -1.48(-1.65%) |
Aug 09, 2007 | 101.42 | 101.84 | 89.76 | 89.78 | 1,263,040 | -11.64(-11.48%) |
Aug 08, 2007 | 99.03 | 101.85 | 97.68 | 101.42 | 743,783 | +2.80(+2.84%) |
Aug 07, 2007 | 96.31 | 99.58 | 94.04 | 98.61 | 875,943 | +2.31(+2.40%) |
Aug 06, 2007 | 94.03 | 96.55 | 92.87 | 96.31 | 427,920 | +2.59(+2.76%) |
Aug 03, 2007 | 94.03 | 95.37 | 93.59 | 93.72 | 406,581 | -1.66(-1.74%) |
Aug 02, 2007 | 96.12 | 96.49 | 94.59 | 95.37 | 489,361 | -0.14(-0.14%) |
Aug 01, 2007 | 94.83 | 96.36 | 93.52 | 95.51 | 443,486 | +0.68(+0.72%) |
Jul 31, 2007 | 95.38 | 95.76 | 94.69 | 94.83 | 608,325 | +0.42(+0.44%) |
Jul 30, 2007 | 91.57 | 94.81 | 91.57 | 94.41 | 546,162 | +1.18(+1.27%) |
Jul 27, 2007 | 94.93 | 96.76 | 93.23 | 93.23 | 609,150 | -1.63(-1.72%) |
Jul 26, 2007 | 95.80 | 97.41 | 93.89 | 94.86 | 798,832 | -2.10(-2.16%) |
Jul 25, 2007 | 100.12 | 101.09 | 96.78 | 96.96 | 731,206 | -2.64(-2.65%) |
Jul 24, 2007 | 105.20 | 105.20 | 99.06 | 99.59 | 441,425 | -2.61(-2.55%) |
Jul 23, 2007 | 101.88 | 103.51 | 101.88 | 102.20 | 302,977 | +0.55(+0.54%) |
Jul 20, 2007 | 102.74 | 102.82 | 101.23 | 101.65 | 383,076 | -1.26(-1.23%) |
Jul 19, 2007 | 102.14 | 103.31 | 102.14 | 102.91 | 291,843 | +0.93(+0.91%) |
Jul 18, 2007 | 102.88 | 103.24 | 101.52 | 101.98 | 359,160 | -1.33(-1.29%) |
Jul 17, 2007 | 103.40 | 103.58 | 102.81 | 103.31 | 333,697 | -0.13(-0.12%) |
Jul 16, 2007 | 102.52 | 103.82 | 101.96 | 103.44 | 443,796 | +0.82(+0.80%) |
Jul 13, 2007 | 102.05 | 102.61 | 101.74 | 102.61 | 228,650 | +0.61(+0.60%) |
Jul 12, 2007 | 101.02 | 102.53 | 101.02 | 102.00 | 364,005 | +0.98(+0.97%) |
Jul 11, 2007 | 99.96 | 101.10 | 99.50 | 101.02 | 242,979 | +0.87(+0.87%) |
Jul 10, 2007 | 101.31 | 101.58 | 100.03 | 100.15 | 249,371 | -1.28(-1.26%) |
Jul 09, 2007 | 102.05 | 102.05 | 100.41 | 101.43 | 271,844 | -0.36(-0.35%) |
Jul 06, 2007 | 101.37 | 101.96 | 100.75 | 101.79 | 268,339 | +0.33(+0.33%) |
Jul 05, 2007 | 102.30 | 101.84 | 101.04 | 101.46 | 217,310 | -0.47(-0.46%) |
Jul 03, 2007 | 101.56 | 102.21 | 101.27 | 101.92 | 117,314 | +0.47(+0.47%) |