Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 82.70 | 82.97 | 81.64 | 82.10 | 126,600 | -0.40(-0.48%) |
Sep 27, 2007 | 82.51 | 82.70 | 82.04 | 82.50 | 112,100 | +0.27(+0.33%) |
Sep 26, 2007 | 82.61 | 83.00 | 81.55 | 82.23 | 93,100 | -0.23(-0.28%) |
Sep 25, 2007 | 82.24 | 82.64 | 81.87 | 82.46 | 201,600 | -1.24(-1.48%) |
Sep 24, 2007 | 83.98 | 84.07 | 83.50 | 83.70 | 75,100 | -0.10(-0.12%) |
Sep 21, 2007 | 84.20 | 84.49 | 83.69 | 83.80 | 214,100 | -0.19(-0.23%) |
Sep 20, 2007 | 84.10 | 84.25 | 83.76 | 83.99 | 166,700 | +0.94(+1.13%) |
Sep 19, 2007 | 83.58 | 84.38 | 83.01 | 83.05 | 132,200 | +0.00(+0.00%) |
Sep 18, 2007 | 81.36 | 83.35 | 81.07 | 83.05 | 323,600 | +2.43(+3.01%) |
Sep 17, 2007 | 81.06 | 81.43 | 80.23 | 80.62 | 252,100 | -1.18(-1.44%) |
Sep 14, 2007 | 81.23 | 82.40 | 81.11 | 81.80 | 150,700 | -0.96(-1.16%) |
Sep 13, 2007 | 82.74 | 83.10 | 82.63 | 82.76 | 147,700 | +0.81(+0.99%) |
Sep 12, 2007 | 80.93 | 82.20 | 80.83 | 81.95 | 185,400 | +0.45(+0.55%) |
Sep 11, 2007 | 80.33 | 81.67 | 80.30 | 81.50 | 152,300 | +1.29(+1.61%) |
Sep 10, 2007 | 80.61 | 80.65 | 79.47 | 80.21 | 135,900 | +0.07(+0.09%) |
Sep 07, 2007 | 80.73 | 80.79 | 79.42 | 80.14 | 146,500 | -0.65(-0.80%) |
Sep 06, 2007 | 80.44 | 80.94 | 80.00 | 80.79 | 111,400 | +1.19(+1.49%) |
Sep 05, 2007 | 79.57 | 79.79 | 79.13 | 79.60 | 107,300 | -0.62(-0.77%) |
Sep 04, 2007 | 78.73 | 80.46 | 78.60 | 80.22 | 241,200 | +2.41(+3.10%) |
Aug 31, 2007 | 78.14 | 78.28 | 77.50 | 77.81 | 160,500 | +1.61(+2.11%) |
Aug 30, 2007 | 75.44 | 76.81 | 75.34 | 76.20 | 155,500 | +0.57(+0.75%) |
Aug 29, 2007 | 74.65 | 75.88 | 74.45 | 75.63 | 202,100 | +2.08(+2.83%) |
Aug 28, 2007 | 75.07 | 74.91 | 73.52 | 73.55 | 259,600 | -2.33(-3.07%) |
Aug 27, 2007 | 75.74 | 76.10 | 75.32 | 75.88 | 125,700 | -0.53(-0.69%) |
Aug 24, 2007 | 75.65 | 76.46 | 75.54 | 76.41 | 162,600 | +1.56(+2.08%) |
Aug 23, 2007 | 75.28 | 75.28 | 74.34 | 74.85 | 196,000 | +0.32(+0.43%) |
Aug 22, 2007 | 74.15 | 74.72 | 73.81 | 74.53 | 172,200 | +1.50(+2.05%) |
Aug 21, 2007 | 72.87 | 73.40 | 72.69 | 73.03 | 126,500 | -0.25(-0.34%) |
Aug 20, 2007 | 73.73 | 73.86 | 72.50 | 73.28 | 309,500 | +0.13(+0.18%) |
Aug 17, 2007 | 70.07 | 73.35 | 71.73 | 73.15 | 403,700 | +1.86(+2.61%) |
Aug 16, 2007 | 71.51 | 71.65 | 69.47 | 71.29 | 422,800 | -1.03(-1.42%) |
Aug 15, 2007 | 72.71 | 73.98 | 72.19 | 72.32 | 356,200 | -1.20(-1.63%) |
Aug 14, 2007 | 74.29 | 74.90 | 73.35 | 73.52 | 346,100 | -0.88(-1.18%) |
Aug 13, 2007 | 74.15 | 75.08 | 74.24 | 74.40 | 306,300 | +0.20(+0.27%) |
Aug 10, 2007 | 73.50 | 74.45 | 72.67 | 74.20 | 756,500 | -0.80(-1.07%) |
Aug 09, 2007 | 75.84 | 76.65 | 74.95 | 75.00 | 359,500 | -3.27(-4.18%) |
Aug 08, 2007 | 77.69 | 79.10 | 77.63 | 78.27 | 239,600 | +0.65(+0.84%) |
Aug 07, 2007 | 76.19 | 78.17 | 76.09 | 77.62 | 207,100 | +1.02(+1.33%) |
Aug 06, 2007 | 76.91 | 76.79 | 75.32 | 76.60 | 381,300 | +1.09(+1.44%) |
Aug 03, 2007 | 76.12 | 77.47 | 75.50 | 75.51 | 407,000 | -1.96(-2.53%) |
Aug 02, 2007 | 77.37 | 77.84 | 76.64 | 77.47 | 235,200 | -1.27(-1.61%) |
Aug 01, 2007 | 78.11 | 79.32 | 76.97 | 78.74 | 325,500 | -0.54(-0.68%) |
Jul 31, 2007 | 79.53 | 80.05 | 78.78 | 79.28 | 339,300 | +0.04(+0.05%) |
Jul 30, 2007 | 79.16 | 79.54 | 78.30 | 79.24 | 269,200 | +0.66(+0.84%) |
Jul 27, 2007 | 79.66 | 79.95 | 77.90 | 78.58 | 750,800 | -2.34(-2.89%) |
Jul 26, 2007 | 82.87 | 83.03 | 79.85 | 80.92 | 902,000 | -1.68(-2.03%) |
Jul 25, 2007 | 82.72 | 83.10 | 81.69 | 82.60 | 794,400 | +0.50(+0.61%) |
Jul 24, 2007 | 83.72 | 84.76 | 82.02 | 82.10 | 768,000 | -2.95(-3.47%) |
Jul 23, 2007 | 85.21 | 85.49 | 84.70 | 85.05 | 663,600 | +0.95(+1.13%) |
Jul 20, 2007 | 85.04 | 85.08 | 83.71 | 84.10 | 121,700 | -1.17(-1.37%) |
Jul 19, 2007 | 84.94 | 85.76 | 84.94 | 85.27 | 188,200 | -0.33(-0.39%) |
Jul 18, 2007 | 85.30 | 85.94 | 84.81 | 85.60 | 318,800 | +0.09(+0.11%) |
Jul 17, 2007 | 85.41 | 86.14 | 85.16 | 85.51 | 229,400 | +0.70(+0.83%) |
Jul 16, 2007 | 85.52 | 85.65 | 84.34 | 84.81 | 301,600 | -1.53(-1.77%) |
Jul 13, 2007 | 86.22 | 86.55 | 86.13 | 86.34 | 202,300 | -0.87(-1.00%) |
Jul 12, 2007 | 85.23 | 87.21 | 85.18 | 87.21 | 310,800 | +1.11(+1.29%) |
Jul 11, 2007 | 85.32 | 86.17 | 85.09 | 86.10 | 152,700 | +0.24(+0.28%) |
Jul 10, 2007 | 86.52 | 87.08 | 85.70 | 85.86 | 219,900 | -1.72(-1.96%) |
Jul 09, 2007 | 87.09 | 87.79 | 87.03 | 87.58 | 101,700 | +0.38(+0.44%) |
Jul 06, 2007 | 86.96 | 87.36 | 86.47 | 87.20 | 209,200 | +1.84(+2.16%) |
Jul 05, 2007 | 86.06 | 86.06 | 84.77 | 85.36 | 260,500 | -1.05(-1.22%) |
Jul 03, 2007 | 85.97 | 86.45 | 85.90 | 86.41 | 196,400 | +1.14(+1.34%) |