Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 116.73 | 119.89 | 116.72 | 118.13 | 539,500 | -1.13(-0.95%) |
Sep 27, 2007 | 117.83 | 119.97 | 116.88 | 119.26 | 272,700 | +2.17(+1.85%) |
Sep 26, 2007 | 116.00 | 118.00 | 114.93 | 117.09 | 539,500 | +2.44(+2.13%) |
Sep 25, 2007 | 114.00 | 115.18 | 112.77 | 114.65 | 346,400 | +0.16(+0.14%) |
Sep 24, 2007 | 114.99 | 118.45 | 113.25 | 114.49 | 765,300 | +0.59(+0.52%) |
Sep 21, 2007 | 112.00 | 114.96 | 111.57 | 113.90 | 441,800 | +3.06(+2.76%) |
Sep 20, 2007 | 112.88 | 114.00 | 110.25 | 110.84 | 295,100 | -2.04(-1.81%) |
Sep 19, 2007 | 112.50 | 115.27 | 112.25 | 112.88 | 483,200 | +1.08(+0.97%) |
Sep 18, 2007 | 109.50 | 112.40 | 105.46 | 111.80 | 863,200 | +3.17(+2.92%) |
Sep 17, 2007 | 105.50 | 109.00 | 105.38 | 108.63 | 407,800 | +2.89(+2.73%) |
Sep 14, 2007 | 104.90 | 105.91 | 104.00 | 105.74 | 289,500 | +0.16(+0.15%) |
Sep 13, 2007 | 103.95 | 107.12 | 102.82 | 105.58 | 349,500 | +2.07(+2.00%) |
Sep 12, 2007 | 103.51 | 106.79 | 102.87 | 103.51 | 277,300 | -0.12(-0.12%) |
Sep 11, 2007 | 102.09 | 103.75 | 101.89 | 103.63 | 360,500 | +3.09(+3.07%) |
Sep 10, 2007 | 101.55 | 103.00 | 99.25 | 100.54 | 233,300 | -1.15(-1.13%) |
Sep 07, 2007 | 103.67 | 104.00 | 101.01 | 101.69 | 287,400 | -3.57(-3.39%) |
Sep 06, 2007 | 106.00 | 106.77 | 103.22 | 105.26 | 297,100 | -0.49(-0.46%) |
Sep 05, 2007 | 107.25 | 107.38 | 104.50 | 105.75 | 276,500 | -2.00(-1.86%) |
Sep 04, 2007 | 104.49 | 109.39 | 102.51 | 107.75 | 406,600 | +3.76(+3.62%) |
Aug 31, 2007 | 100.98 | 104.53 | 100.23 | 103.99 | 470,900 | +3.94(+3.94%) |
Aug 30, 2007 | 100.29 | 100.82 | 99.25 | 100.05 | 160,100 | -0.62(-0.62%) |
Aug 29, 2007 | 98.00 | 101.83 | 97.51 | 100.67 | 313,000 | +3.54(+3.64%) |
Aug 28, 2007 | 98.10 | 99.27 | 96.80 | 97.13 | 328,100 | -2.42(-2.43%) |
Aug 27, 2007 | 102.70 | 103.64 | 99.52 | 99.55 | 358,800 | -3.36(-3.26%) |
Aug 24, 2007 | 101.81 | 103.72 | 100.53 | 102.91 | 171,700 | +1.54(+1.52%) |
Aug 23, 2007 | 102.01 | 103.52 | 100.65 | 101.37 | 205,100 | -0.63(-0.62%) |
Aug 22, 2007 | 100.93 | 102.07 | 99.93 | 102.00 | 275,200 | +2.35(+2.36%) |
Aug 21, 2007 | 101.89 | 102.00 | 99.50 | 99.65 | 371,900 | -1.51(-1.49%) |
Aug 20, 2007 | 99.95 | 102.75 | 99.50 | 101.16 | 425,625 | +1.21(+1.21%) |
Aug 17, 2007 | 99.45 | 101.50 | 98.25 | 99.95 | 667,200 | +3.95(+4.11%) |
Aug 16, 2007 | 93.77 | 96.50 | 92.00 | 96.00 | 950,000 | +0.64(+0.67%) |
Aug 15, 2007 | 95.86 | 98.05 | 94.95 | 95.36 | 571,800 | -0.72(-0.75%) |
Aug 14, 2007 | 102.01 | 103.16 | 95.73 | 96.08 | 870,600 | -5.93(-5.81%) |
Aug 13, 2007 | 103.95 | 104.80 | 101.03 | 102.01 | 355,800 | +0.31(+0.30%) |
Aug 10, 2007 | 101.00 | 103.00 | 100.17 | 101.70 | 1,039,000 | -2.35(-2.26%) |
Aug 09, 2007 | 104.11 | 107.78 | 102.26 | 104.05 | 910,500 | -3.51(-3.26%) |
Aug 08, 2007 | 110.30 | 114.22 | 106.68 | 107.56 | 1,326,800 | -0.94(-0.87%) |
Aug 07, 2007 | 99.00 | 110.05 | 98.61 | 108.50 | 1,468,100 | +9.10(+9.15%) |
Aug 06, 2007 | 98.26 | 99.50 | 96.66 | 99.40 | 700,900 | +0.81(+0.82%) |
Aug 03, 2007 | 99.89 | 100.67 | 97.80 | 98.59 | 535,000 | -1.32(-1.32%) |
Aug 02, 2007 | 99.50 | 100.70 | 97.06 | 99.91 | 1,050,800 | +0.72(+0.73%) |
Aug 01, 2007 | 94.10 | 99.85 | 94.10 | 99.19 | 2,085,300 | +10.85(+12.28%) |
Jul 31, 2007 | 88.00 | 90.50 | 86.46 | 88.34 | 1,375,300 | +0.77(+0.88%) |
Jul 30, 2007 | 82.00 | 88.23 | 81.92 | 87.57 | 808,200 | +6.07(+7.45%) |
Jul 27, 2007 | 79.00 | 83.14 | 78.51 | 81.50 | 864,900 | +2.96(+3.77%) |
Jul 26, 2007 | 78.34 | 81.74 | 77.51 | 78.54 | 932,850 | -1.05(-1.32%) |
Jul 25, 2007 | 83.10 | 83.80 | 78.49 | 79.59 | 801,494 | -2.62(-3.19%) |
Jul 24, 2007 | 86.22 | 86.47 | 80.77 | 82.21 | 679,800 | -4.60(-5.30%) |
Jul 23, 2007 | 86.23 | 87.59 | 86.02 | 86.81 | 154,000 | +1.08(+1.26%) |
Jul 20, 2007 | 87.50 | 87.50 | 85.29 | 85.73 | 218,000 | -1.71(-1.96%) |
Jul 19, 2007 | 86.79 | 87.94 | 86.71 | 87.44 | 217,300 | +0.66(+0.76%) |
Jul 18, 2007 | 85.14 | 86.97 | 84.60 | 86.78 | 594,300 | +0.74(+0.86%) |
Jul 17, 2007 | 89.00 | 89.39 | 85.75 | 86.04 | 381,200 | -2.76(-3.11%) |
Jul 16, 2007 | 91.98 | 92.00 | 88.77 | 88.80 | 274,300 | -1.72(-1.90%) |
Jul 13, 2007 | 90.00 | 91.10 | 88.13 | 90.52 | 420,400 | +0.70(+0.78%) |
Jul 12, 2007 | 86.15 | 90.49 | 86.04 | 89.82 | 666,000 | +4.61(+5.41%) |
Jul 11, 2007 | 85.23 | 85.56 | 84.59 | 85.21 | 206,600 | -0.06(-0.07%) |
Jul 10, 2007 | 85.30 | 86.24 | 84.83 | 85.27 | 293,300 | -0.49(-0.57%) |
Jul 09, 2007 | 85.46 | 86.00 | 84.70 | 85.76 | 303,900 | +0.31(+0.36%) |
Jul 06, 2007 | 82.95 | 85.45 | 82.76 | 85.45 | 466,300 | +2.87(+3.48%) |
Jul 05, 2007 | 84.65 | 85.00 | 82.43 | 82.58 | 363,100 | -1.62(-1.92%) |
Jul 03, 2007 | 86.01 | 86.01 | 84.00 | 84.20 | 517,600 | -1.80(-2.09%) |