Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 95.25 | 96.27 | 95.01 | 95.60 | 279,323 | -0.47(-0.48%) |
Sep 27, 2007 | 96.22 | 96.62 | 95.23 | 96.07 | 178,341 | +0.00(+0.00%) |
Sep 26, 2007 | 95.78 | 96.71 | 95.67 | 96.07 | 228,987 | +0.59(+0.62%) |
Sep 25, 2007 | 95.47 | 96.37 | 94.91 | 95.47 | 320,479 | +0.01(+0.01%) |
Sep 24, 2007 | 96.57 | 96.93 | 95.42 | 95.47 | 224,345 | -1.24(-1.28%) |
Sep 21, 2007 | 96.66 | 97.27 | 96.28 | 96.71 | 307,792 | +0.94(+0.98%) |
Sep 20, 2007 | 96.67 | 96.60 | 95.21 | 95.77 | 461,997 | -0.90(-0.93%) |
Sep 19, 2007 | 96.95 | 97.88 | 96.02 | 96.67 | 225,274 | +0.28(+0.29%) |
Sep 18, 2007 | 95.06 | 96.82 | 94.20 | 96.39 | 282,108 | +1.33(+1.40%) |
Sep 17, 2007 | 95.17 | 95.98 | 94.32 | 95.06 | 285,718 | +0.28(+0.30%) |
Sep 14, 2007 | 95.13 | 95.30 | 93.81 | 94.78 | 184,840 | -0.35(-0.37%) |
Sep 13, 2007 | 95.51 | 95.88 | 94.80 | 95.13 | 354,621 | +0.01(+0.01%) |
Sep 12, 2007 | 93.07 | 95.91 | 93.07 | 95.12 | 274,475 | +2.03(+2.18%) |
Sep 11, 2007 | 92.32 | 93.26 | 92.27 | 93.09 | 181,333 | +0.77(+0.83%) |
Sep 10, 2007 | 93.17 | 93.91 | 92.02 | 92.32 | 309,236 | -1.07(-1.14%) |
Sep 07, 2007 | 92.89 | 95.01 | 92.42 | 93.39 | 360,500 | -0.24(-0.26%) |
Sep 06, 2007 | 94.88 | 94.98 | 93.43 | 93.63 | 393,095 | -1.25(-1.32%) |
Sep 05, 2007 | 94.32 | 95.16 | 93.84 | 94.88 | 310,164 | +0.29(+0.31%) |
Sep 04, 2007 | 94.66 | 95.50 | 93.88 | 94.59 | 297,889 | +0.02(+0.02%) |
Aug 31, 2007 | 93.41 | 94.96 | 93.21 | 94.57 | 331,309 | +1.16(+1.25%) |
Aug 30, 2007 | 94.06 | 94.16 | 92.93 | 93.41 | 341,933 | -0.65(-0.69%) |
Aug 29, 2007 | 93.48 | 94.53 | 91.87 | 94.06 | 497,789 | +1.31(+1.41%) |
Aug 28, 2007 | 93.08 | 93.31 | 92.44 | 92.75 | 439,305 | -1.08(-1.15%) |
Aug 27, 2007 | 94.96 | 94.96 | 93.38 | 93.83 | 314,393 | -0.89(-0.94%) |
Aug 24, 2007 | 91.95 | 94.81 | 91.66 | 94.72 | 363,285 | +2.66(+2.89%) |
Aug 23, 2007 | 92.60 | 93.45 | 91.49 | 92.06 | 306,657 | -0.53(-0.58%) |
Aug 22, 2007 | 90.61 | 92.66 | 90.40 | 92.60 | 369,061 | +3.17(+3.55%) |
Aug 21, 2007 | 88.88 | 91.11 | 88.66 | 89.43 | 341,108 | +0.54(+0.61%) |
Aug 20, 2007 | 89.43 | 89.90 | 87.26 | 88.88 | 793,616 | -0.50(-0.56%) |
Aug 17, 2007 | 90.16 | 92.71 | 87.99 | 89.39 | 805,581 | +2.06(+2.35%) |
Aug 16, 2007 | 88.95 | 91.75 | 84.77 | 87.33 | 1,081,191 | -1.62(-1.82%) |
Aug 15, 2007 | 93.00 | 93.92 | 88.50 | 88.95 | 445,803 | -3.65(-3.94%) |
Aug 14, 2007 | 92.65 | 93.13 | 90.18 | 92.60 | 601,968 | +0.55(+0.60%) |
Aug 13, 2007 | 88.24 | 93.64 | 88.47 | 92.04 | 756,277 | +3.80(+4.31%) |
Aug 10, 2007 | 88.22 | 91.45 | 85.42 | 88.24 | 1,392,697 | -1.48(-1.65%) |
Aug 09, 2007 | 101.36 | 101.79 | 89.71 | 89.73 | 1,263,762 | -11.63(-11.48%) |
Aug 08, 2007 | 98.97 | 101.80 | 97.63 | 101.36 | 744,209 | +2.80(+2.84%) |
Aug 07, 2007 | 96.25 | 99.53 | 93.98 | 98.56 | 876,444 | +2.31(+2.40%) |
Aug 06, 2007 | 93.97 | 96.49 | 92.82 | 96.25 | 428,165 | +2.59(+2.76%) |
Aug 03, 2007 | 93.97 | 95.32 | 93.54 | 93.66 | 406,813 | -1.66(-1.74%) |
Aug 02, 2007 | 96.07 | 96.43 | 94.53 | 95.32 | 489,641 | -0.14(-0.14%) |
Aug 01, 2007 | 94.78 | 96.31 | 93.47 | 95.46 | 443,740 | +0.68(+0.72%) |
Jul 31, 2007 | 95.33 | 95.71 | 94.63 | 94.78 | 608,673 | +0.42(+0.44%) |
Jul 30, 2007 | 91.52 | 94.76 | 91.52 | 94.36 | 546,475 | +1.18(+1.27%) |
Jul 27, 2007 | 94.87 | 96.71 | 93.18 | 93.18 | 609,498 | -1.63(-1.72%) |
Jul 26, 2007 | 95.75 | 97.36 | 93.84 | 94.81 | 799,289 | -2.09(-2.16%) |
Jul 25, 2007 | 100.06 | 101.03 | 96.73 | 96.90 | 731,625 | -2.64(-2.65%) |
Jul 24, 2007 | 105.14 | 105.14 | 99.00 | 99.54 | 441,677 | -2.61(-2.55%) |
Jul 23, 2007 | 101.83 | 103.45 | 101.83 | 102.14 | 303,150 | +0.55(+0.54%) |
Jul 20, 2007 | 102.68 | 102.77 | 101.18 | 101.59 | 383,296 | -1.26(-1.23%) |
Jul 19, 2007 | 102.09 | 103.25 | 102.09 | 102.85 | 292,010 | +0.93(+0.91%) |
Jul 18, 2007 | 102.82 | 103.18 | 101.46 | 101.92 | 359,365 | -1.33(-1.29%) |
Jul 17, 2007 | 103.34 | 103.52 | 102.75 | 103.25 | 333,888 | -0.13(-0.12%) |
Jul 16, 2007 | 102.47 | 103.76 | 101.90 | 103.38 | 444,049 | +0.82(+0.80%) |
Jul 13, 2007 | 101.99 | 102.55 | 101.68 | 102.55 | 228,781 | +0.61(+0.60%) |
Jul 12, 2007 | 100.96 | 102.47 | 100.96 | 101.94 | 364,213 | +0.98(+0.97%) |
Jul 11, 2007 | 99.91 | 101.04 | 99.44 | 100.96 | 243,118 | +0.87(+0.87%) |
Jul 10, 2007 | 101.25 | 101.53 | 99.97 | 100.09 | 249,513 | -1.28(-1.26%) |
Jul 09, 2007 | 101.99 | 101.99 | 100.35 | 101.37 | 271,999 | -0.36(-0.35%) |
Jul 06, 2007 | 101.31 | 101.90 | 100.69 | 101.73 | 268,492 | +0.33(+0.33%) |
Jul 05, 2007 | 102.25 | 101.79 | 100.98 | 101.40 | 217,434 | -0.47(-0.46%) |
Jul 03, 2007 | 101.50 | 102.16 | 101.21 | 101.86 | 117,381 | +0.48(+0.47%) |