Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 93.77 | 94.12 | 92.34 | 93.60 | 1,357,335 | +3.47(+3.85%) |
Oct 30, 2007 | 89.67 | 90.39 | 89.39 | 90.13 | 492,887 | +1.05(+1.18%) |
Oct 29, 2007 | 88.92 | 89.33 | 88.67 | 89.08 | 428,865 | +0.17(+0.20%) |
Oct 26, 2007 | 88.34 | 89.11 | 87.72 | 88.90 | 807,712 | +1.92(+2.21%) |
Oct 25, 2007 | 87.39 | 87.41 | 85.79 | 86.98 | 875,736 | -1.09(-1.24%) |
Oct 24, 2007 | 87.57 | 88.30 | 86.28 | 88.07 | 893,600 | -0.27(-0.31%) |
Oct 23, 2007 | 87.91 | 88.37 | 87.27 | 88.34 | 474,595 | +0.83(+0.94%) |
Oct 22, 2007 | 87.39 | 87.93 | 86.83 | 87.52 | 486,456 | +0.05(+0.06%) |
Oct 19, 2007 | 88.97 | 89.11 | 87.36 | 87.47 | 699,246 | -3.02(-3.34%) |
Oct 18, 2007 | 89.95 | 90.73 | 89.83 | 90.49 | 408,858 | -0.18(-0.19%) |
Oct 17, 2007 | 91.04 | 91.09 | 89.83 | 90.67 | 611,501 | +1.15(+1.28%) |
Oct 16, 2007 | 89.55 | 90.42 | 89.27 | 89.52 | 447,300 | -1.40(-1.54%) |
Oct 15, 2007 | 91.56 | 91.60 | 90.44 | 90.92 | 436,153 | -1.03(-1.12%) |
Oct 12, 2007 | 91.62 | 92.35 | 91.14 | 91.95 | 449,872 | -0.21(-0.23%) |
Oct 11, 2007 | 92.65 | 93.24 | 91.68 | 92.16 | 522,040 | -1.34(-1.43%) |
Oct 10, 2007 | 93.49 | 93.49 | 93.49 | 93.49 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 93.49 | 93.49 | 93.49 | 93.49 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 93.19 | 93.72 | 93.07 | 93.49 | 335,117 | -1.08(-1.15%) |
Oct 05, 2007 | 93.84 | 94.89 | 93.77 | 94.58 | 821,003 | +0.07(+0.07%) |
Oct 04, 2007 | 94.81 | 95.10 | 94.12 | 94.51 | 547,907 | +0.69(+0.74%) |
Oct 03, 2007 | 95.05 | 95.15 | 93.75 | 93.82 | 989,777 | +1.19(+1.28%) |
Oct 02, 2007 | 92.79 | 92.91 | 91.97 | 92.63 | 760,553 | +1.11(+1.21%) |
Oct 01, 2007 | 89.18 | 91.75 | 89.13 | 91.52 | 960,909 | +1.68(+1.87%) |
Sep 28, 2007 | 89.41 | 90.46 | 89.13 | 89.84 | 522,326 | -0.04(-0.05%) |
Sep 27, 2007 | 89.27 | 90.04 | 88.98 | 89.88 | 453,588 | +1.43(+1.62%) |
Sep 26, 2007 | 88.13 | 88.85 | 87.68 | 88.45 | 656,659 | -0.24(-0.28%) |
Sep 25, 2007 | 87.99 | 88.69 | 87.85 | 88.69 | 607,213 | +0.29(+0.32%) |
Sep 24, 2007 | 88.48 | 89.13 | 88.11 | 88.41 | 791,993 | -2.06(-2.27%) |
Sep 21, 2007 | 89.86 | 90.62 | 89.69 | 90.46 | 566,913 | +0.06(+0.06%) |
Sep 20, 2007 | 91.54 | 91.28 | 89.97 | 90.41 | 974,628 | -1.13(-1.24%) |
Sep 19, 2007 | 92.17 | 92.52 | 91.23 | 91.54 | 861,731 | +1.26(+1.40%) |
Sep 18, 2007 | 87.20 | 90.79 | 86.34 | 90.28 | 1,080,094 | +4.65(+5.43%) |
Sep 17, 2007 | 86.02 | 86.20 | 85.15 | 85.63 | 830,863 | -1.91(-2.18%) |
Sep 14, 2007 | 88.59 | 87.81 | 86.76 | 87.54 | 1,062,088 | -1.05(-1.18%) |
Sep 13, 2007 | 88.29 | 89.02 | 87.60 | 88.59 | 693,101 | +1.05(+1.20%) |
Sep 12, 2007 | 86.99 | 87.90 | 86.82 | 87.54 | 586,492 | -0.21(-0.24%) |
Sep 11, 2007 | 87.03 | 87.75 | 86.77 | 87.75 | 524,613 | +1.33(+1.54%) |
Sep 10, 2007 | 86.40 | 87.15 | 85.57 | 86.42 | 660,518 | -0.34(-0.40%) |
Sep 07, 2007 | 86.15 | 87.27 | 86.00 | 86.76 | 955,193 | -1.75(-1.98%) |
Sep 06, 2007 | 88.14 | 88.81 | 87.22 | 88.51 | 560,340 | +0.40(+0.45%) |
Sep 05, 2007 | 88.24 | 88.48 | 87.67 | 88.11 | 995,493 | -1.67(-1.86%) |
Sep 04, 2007 | 89.29 | 90.25 | 88.76 | 89.78 | 895,458 | +3.01(+3.47%) |
Aug 31, 2007 | 87.65 | 88.11 | 86.10 | 86.77 | 916,608 | +1.68(+1.97%) |
Aug 30, 2007 | 84.27 | 86.11 | 84.14 | 85.09 | 1,024,789 | -2.23(-2.56%) |
Aug 29, 2007 | 86.34 | 87.32 | 85.24 | 87.32 | 934,186 | +2.55(+3.00%) |
Aug 28, 2007 | 86.17 | 86.34 | 84.59 | 84.78 | 701,389 | -2.62(-3.00%) |
Aug 27, 2007 | 88.41 | 88.43 | 87.19 | 87.40 | 557,910 | -0.70(-0.79%) |
Aug 24, 2007 | 86.57 | 88.17 | 86.44 | 88.10 | 617,931 | +1.37(+1.58%) |
Aug 23, 2007 | 87.02 | 87.10 | 86.11 | 86.73 | 1,047,654 | -1.77(-2.00%) |
Aug 22, 2007 | 87.53 | 88.69 | 87.20 | 88.50 | 764,554 | +0.84(+0.96%) |
Aug 21, 2007 | 87.02 | 88.44 | 86.70 | 87.66 | 956,336 | -0.58(-0.66%) |
Aug 20, 2007 | 88.66 | 88.87 | 86.90 | 88.24 | 1,224,716 | -1.81(-2.01%) |
Aug 17, 2007 | 90.86 | 91.82 | 88.45 | 90.05 | 3,127,815 | +1.77(+2.01%) |
Aug 16, 2007 | 86.27 | 89.60 | 84.15 | 88.28 | 1,109,962 | +2.51(+2.93%) |
Aug 15, 2007 | 86.22 | 88.35 | 85.59 | 85.77 | 1,295,884 | -3.03(-3.41%) |
Aug 14, 2007 | 91.28 | 91.42 | 88.55 | 88.80 | 924,182 | -2.94(-3.20%) |
Aug 13, 2007 | 93.28 | 93.41 | 91.58 | 91.74 | 639,367 | -0.91(-0.98%) |
Aug 10, 2007 | 90.60 | 93.05 | 90.35 | 92.65 | 679,096 | -0.73(-0.79%) |
Aug 09, 2007 | 94.16 | 95.76 | 93.14 | 93.38 | 1,093,384 | -5.56(-5.62%) |
Aug 08, 2007 | 98.70 | 100.07 | 97.72 | 98.94 | 729,971 | +0.48(+0.49%) |
Aug 07, 2007 | 96.62 | 99.44 | 97.11 | 98.46 | 872,307 | +1.83(+1.90%) |
Aug 06, 2007 | 94.33 | 96.89 | 93.88 | 96.62 | 751,693 | +2.55(+2.72%) |
Aug 03, 2007 | 94.49 | 96.71 | 93.96 | 94.07 | 869,877 | -2.65(-2.73%) |
Aug 02, 2007 | 96.43 | 97.05 | 95.53 | 96.71 | 1,074,806 | +0.92(+0.96%) |