Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 95.11 | 95.82 | 94.36 | 94.76 | 109,129 | +0.23(+0.24%) |
Oct 30, 2007 | 95.71 | 96.00 | 94.17 | 94.53 | 53,095 | -1.06(-1.11%) |
Oct 29, 2007 | 95.29 | 95.66 | 93.28 | 95.59 | 60,072 | +0.39(+0.41%) |
Oct 26, 2007 | 93.33 | 95.29 | 92.53 | 95.20 | 55,225 | +2.25(+2.42%) |
Oct 25, 2007 | 92.94 | 93.53 | 91.04 | 92.95 | 66,167 | -0.11(-0.12%) |
Oct 24, 2007 | 93.41 | 94.19 | 91.23 | 93.06 | 76,963 | -0.14(-0.15%) |
Oct 23, 2007 | 91.30 | 93.19 | 90.21 | 93.19 | 108,027 | +1.17(+1.27%) |
Oct 22, 2007 | 92.15 | 93.62 | 91.23 | 92.02 | 122,715 | -2.78(-2.93%) |
Oct 19, 2007 | 98.14 | 98.25 | 94.62 | 94.80 | 90,108 | -3.61(-3.67%) |
Oct 18, 2007 | 96.43 | 98.54 | 95.32 | 98.41 | 95,690 | -0.83(-0.84%) |
Oct 17, 2007 | 100.42 | 100.86 | 98.48 | 99.24 | 71,455 | -0.45(-0.45%) |
Oct 16, 2007 | 100.14 | 100.42 | 98.84 | 99.69 | 57,281 | -0.37(-0.37%) |
Oct 15, 2007 | 98.67 | 100.41 | 97.77 | 100.06 | 116,106 | +1.80(+1.83%) |
Oct 12, 2007 | 96.35 | 98.79 | 96.27 | 98.26 | 54,270 | +1.42(+1.46%) |
Oct 11, 2007 | 95.97 | 98.72 | 95.77 | 96.84 | 112,654 | +1.13(+1.18%) |
Oct 10, 2007 | 97.67 | 97.67 | 95.40 | 95.71 | 77,918 | -2.08(-2.13%) |
Oct 09, 2007 | 97.42 | 98.65 | 97.42 | 97.80 | 63,744 | +0.53(+0.55%) |
Oct 08, 2007 | 96.34 | 97.71 | 96.14 | 97.27 | 56,327 | +0.93(+0.96%) |
Oct 05, 2007 | 98.75 | 99.27 | 96.30 | 96.34 | 88,272 | -1.05(-1.08%) |
Oct 04, 2007 | 97.93 | 98.35 | 96.56 | 97.39 | 47,220 | -0.78(-0.79%) |
Oct 03, 2007 | 97.84 | 98.72 | 96.82 | 98.16 | 49,056 | +0.98(+1.01%) |
Oct 02, 2007 | 99.09 | 99.27 | 95.93 | 97.18 | 97,966 | -1.91(-1.92%) |
Oct 01, 2007 | 95.88 | 99.69 | 95.88 | 99.09 | 80,782 | +3.21(+3.35%) |
Sep 28, 2007 | 99.95 | 99.95 | 95.81 | 95.88 | 81,443 | -3.32(-3.35%) |
Sep 27, 2007 | 96.72 | 99.85 | 96.37 | 99.20 | 58,677 | +3.36(+3.51%) |
Sep 26, 2007 | 100.04 | 100.08 | 95.84 | 95.84 | 97,819 | -4.09(-4.09%) |
Sep 25, 2007 | 100.07 | 100.47 | 98.30 | 99.92 | 128,884 | +1.20(+1.21%) |
Sep 24, 2007 | 97.52 | 98.98 | 96.46 | 98.72 | 111,112 | +1.62(+1.67%) |
Sep 21, 2007 | 94.90 | 98.95 | 94.90 | 97.10 | 106,338 | +2.25(+2.37%) |
Sep 20, 2007 | 97.16 | 97.35 | 94.66 | 94.86 | 63,671 | -2.91(-2.98%) |
Sep 19, 2007 | 97.36 | 98.01 | 96.99 | 97.77 | 76,522 | +1.10(+1.14%) |
Sep 18, 2007 | 92.12 | 97.63 | 91.95 | 96.67 | 87,024 | +4.63(+5.03%) |
Sep 17, 2007 | 91.16 | 93.14 | 90.91 | 92.04 | 47,808 | +0.56(+0.61%) |
Sep 14, 2007 | 91.03 | 92.92 | 90.89 | 91.48 | 58,163 | -0.74(-0.80%) |
Sep 13, 2007 | 89.46 | 92.92 | 89.45 | 92.21 | 79,607 | +2.67(+2.98%) |
Sep 12, 2007 | 90.78 | 91.68 | 88.85 | 89.54 | 83,279 | -1.21(-1.34%) |
Sep 11, 2007 | 88.03 | 90.87 | 87.77 | 90.76 | 96,204 | +3.19(+3.64%) |
Sep 10, 2007 | 88.77 | 90.54 | 86.81 | 87.57 | 96,424 | -1.20(-1.35%) |
Sep 07, 2007 | 88.58 | 89.83 | 87.84 | 88.77 | 96,718 | -0.22(-0.24%) |
Sep 06, 2007 | 90.23 | 91.87 | 88.51 | 88.99 | 71,528 | -1.24(-1.37%) |
Sep 05, 2007 | 90.81 | 90.81 | 88.62 | 90.23 | 72,263 | -0.59(-0.64%) |
Sep 04, 2007 | 92.32 | 92.74 | 90.24 | 90.81 | 97,158 | -1.88(-2.03%) |
Aug 31, 2007 | 92.12 | 93.14 | 90.65 | 92.69 | 80,488 | +1.59(+1.75%) |
Aug 30, 2007 | 92.59 | 92.58 | 90.32 | 91.10 | 55,005 | -1.50(-1.62%) |
Aug 29, 2007 | 92.04 | 93.18 | 91.30 | 92.59 | 64,038 | +1.70(+1.87%) |
Aug 28, 2007 | 93.86 | 94.15 | 90.32 | 90.89 | 57,795 | -2.55(-2.73%) |
Aug 27, 2007 | 94.01 | 95.15 | 92.96 | 93.44 | 60,439 | -0.41(-0.44%) |
Aug 24, 2007 | 93.68 | 94.62 | 93.14 | 93.85 | 76,082 | +0.16(+0.17%) |
Aug 23, 2007 | 95.79 | 96.28 | 93.56 | 93.68 | 66,902 | -1.57(-1.64%) |
Aug 22, 2007 | 93.40 | 95.30 | 92.94 | 95.25 | 71,896 | +2.63(+2.84%) |
Aug 21, 2007 | 92.50 | 94.09 | 91.57 | 92.62 | 52,067 | +0.12(+0.13%) |
Aug 20, 2007 | 92.77 | 93.51 | 90.48 | 92.50 | 63,450 | -0.37(-0.40%) |
Aug 17, 2007 | 88.51 | 93.00 | 87.79 | 92.87 | 139,165 | +6.39(+7.38%) |
Aug 16, 2007 | 89.53 | 89.57 | 82.72 | 86.48 | 221,490 | -3.91(-4.32%) |
Aug 15, 2007 | 89.87 | 92.47 | 88.81 | 90.39 | 135,126 | -0.01(-0.02%) |
Aug 14, 2007 | 94.50 | 95.88 | 90.08 | 90.40 | 120,952 | -6.10(-6.32%) |
Aug 13, 2007 | 91.23 | 97.35 | 91.37 | 96.50 | 137,256 | +5.27(+5.78%) |
Aug 10, 2007 | 88.51 | 91.64 | 86.81 | 91.23 | 111,112 | +2.21(+2.48%) |
Aug 09, 2007 | 88.51 | 89.68 | 86.48 | 89.03 | 176,913 | +0.38(+0.43%) |
Aug 08, 2007 | 93.28 | 94.26 | 87.26 | 88.65 | 183,449 | -3.95(-4.26%) |
Aug 07, 2007 | 95.32 | 95.58 | 91.67 | 92.59 | 126,167 | -2.45(-2.58%) |
Aug 06, 2007 | 95.73 | 96.80 | 86.47 | 95.05 | 445,624 | -2.04(-2.10%) |
Aug 03, 2007 | 99.01 | 100.00 | 96.75 | 97.09 | 185,652 | -2.91(-2.91%) |
Aug 02, 2007 | 97.56 | 100.04 | 96.48 | 100.00 | 133,290 | +3.32(+3.44%) |