Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 89.11 | 90.01 | 88.19 | 89.66 | 14,330 | +0.04(+0.05%) |
Sep 27, 2007 | 89.03 | 89.62 | 87.37 | 89.62 | 2,604 | +1.65(+1.87%) |
Sep 26, 2007 | 86.86 | 88.54 | 86.86 | 87.97 | 9,605 | +0.67(+0.77%) |
Sep 25, 2007 | 87.92 | 88.24 | 86.83 | 87.30 | 3,367 | -0.93(-1.06%) |
Sep 24, 2007 | 90.33 | 90.64 | 88.23 | 88.23 | 6,105 | -1.74(-1.93%) |
Sep 21, 2007 | 88.64 | 90.01 | 88.56 | 89.97 | 7,651 | +1.62(+1.84%) |
Sep 20, 2007 | 88.34 | 88.74 | 87.95 | 88.34 | 2,837 | -0.35(-0.40%) |
Sep 19, 2007 | 90.75 | 90.75 | 87.93 | 88.70 | 9,532 | -1.23(-1.36%) |
Sep 18, 2007 | 86.43 | 89.93 | 86.43 | 89.93 | 3,804 | +2.74(+3.14%) |
Sep 17, 2007 | 88.46 | 89.28 | 87.19 | 87.19 | 5,557 | -1.14(-1.29%) |
Sep 14, 2007 | 87.42 | 88.90 | 87.24 | 88.32 | 8,606 | +0.44(+0.50%) |
Sep 13, 2007 | 88.30 | 88.37 | 86.78 | 87.89 | 11,235 | -0.69(-0.78%) |
Sep 12, 2007 | 86.57 | 89.29 | 84.97 | 88.58 | 7,589 | +1.52(+1.75%) |
Sep 11, 2007 | 86.56 | 87.06 | 86.16 | 87.06 | 2,026 | +0.50(+0.57%) |
Sep 10, 2007 | 87.49 | 87.49 | 86.56 | 86.56 | 1,652 | -0.44(-0.51%) |
Sep 07, 2007 | 87.83 | 88.59 | 86.85 | 87.00 | 6,661 | -0.93(-1.06%) |
Sep 06, 2007 | 91.43 | 91.43 | 87.77 | 87.94 | 10,748 | -2.88(-3.17%) |
Sep 05, 2007 | 85.94 | 90.81 | 85.67 | 90.81 | 20,008 | +4.16(+4.80%) |
Sep 04, 2007 | 86.25 | 86.74 | 85.34 | 86.65 | 7,581 | +0.74(+0.86%) |
Aug 31, 2007 | 85.03 | 87.33 | 84.51 | 85.91 | 12,025 | +0.94(+1.11%) |
Aug 30, 2007 | 86.16 | 86.68 | 84.97 | 84.97 | 5,584 | -2.32(-2.66%) |
Aug 29, 2007 | 86.89 | 87.58 | 86.63 | 87.30 | 5,613 | +1.33(+1.55%) |
Aug 28, 2007 | 89.89 | 90.18 | 85.97 | 85.97 | 19,111 | -4.66(-5.14%) |
Aug 27, 2007 | 92.73 | 92.73 | 89.14 | 90.62 | 8,914 | -1.55(-1.68%) |
Aug 24, 2007 | 91.49 | 92.24 | 90.68 | 92.17 | 10,233 | +1.04(+1.14%) |
Aug 23, 2007 | 91.02 | 91.33 | 90.45 | 91.13 | 7,225 | +1.02(+1.13%) |
Aug 22, 2007 | 88.86 | 91.33 | 88.78 | 90.11 | 7,454 | +2.19(+2.49%) |
Aug 21, 2007 | 89.06 | 89.51 | 86.89 | 87.92 | 10,622 | -0.78(-0.88%) |
Aug 20, 2007 | 87.06 | 89.31 | 87.06 | 88.71 | 5,832 | +2.33(+2.70%) |
Aug 17, 2007 | 83.82 | 86.38 | 83.82 | 86.38 | 19,013 | +4.35(+5.30%) |
Aug 16, 2007 | 82.20 | 82.67 | 80.91 | 82.03 | 10,863 | -1.38(-1.66%) |
Aug 15, 2007 | 88.01 | 89.76 | 82.72 | 83.41 | 10,283 | -4.41(-5.02%) |
Aug 14, 2007 | 87.69 | 90.66 | 85.14 | 87.82 | 16,250 | +0.74(+0.85%) |
Aug 13, 2007 | 85.07 | 92.38 | 83.74 | 87.08 | 13,474 | +1.66(+1.95%) |
Aug 10, 2007 | 84.97 | 86.07 | 82.95 | 85.42 | 14,804 | +0.42(+0.50%) |
Aug 09, 2007 | 80.90 | 85.88 | 80.90 | 85.00 | 21,011 | +2.97(+3.62%) |
Aug 08, 2007 | 84.33 | 84.57 | 80.90 | 82.03 | 26,047 | -1.97(-2.34%) |
Aug 07, 2007 | 83.23 | 85.58 | 81.30 | 84.00 | 25,668 | +0.44(+0.52%) |
Aug 06, 2007 | 94.05 | 94.05 | 79.42 | 83.56 | 56,519 | -10.92(-11.56%) |
Aug 03, 2007 | 94.74 | 98.95 | 93.89 | 94.48 | 11,505 | -4.80(-4.84%) |
Aug 02, 2007 | 99.87 | 99.87 | 98.25 | 99.28 | 6,168 | -1.23(-1.22%) |
Aug 01, 2007 | 102.32 | 102.32 | 99.46 | 100.51 | 7,754 | -1.40(-1.38%) |
Jul 31, 2007 | 100.22 | 102.56 | 100.22 | 101.92 | 10,045 | +1.34(+1.33%) |
Jul 30, 2007 | 101.14 | 101.51 | 96.81 | 100.58 | 14,655 | -0.66(-0.65%) |
Jul 27, 2007 | 106.17 | 106.17 | 101.24 | 101.24 | 14,670 | -4.59(-4.33%) |
Jul 26, 2007 | 106.79 | 106.79 | 101.87 | 105.83 | 10,786 | -0.54(-0.51%) |
Jul 25, 2007 | 105.63 | 107.85 | 104.95 | 106.37 | 10,780 | +1.42(+1.35%) |
Jul 24, 2007 | 102.31 | 108.28 | 102.27 | 104.95 | 18,714 | -1.43(-1.35%) |
Jul 23, 2007 | 106.33 | 107.69 | 105.34 | 106.38 | 8,643 | +0.50(+0.48%) |
Jul 20, 2007 | 104.96 | 106.97 | 104.96 | 105.88 | 2,837 | +0.48(+0.45%) |
Jul 19, 2007 | 106.23 | 106.26 | 105.24 | 105.40 | 11,696 | -0.41(-0.39%) |
Jul 18, 2007 | 106.07 | 106.92 | 105.81 | 105.81 | 2,095 | -0.72(-0.68%) |
Jul 17, 2007 | 107.72 | 108.09 | 106.10 | 106.53 | 24,428 | -0.58(-0.54%) |
Jul 16, 2007 | 107.59 | 108.60 | 106.99 | 107.11 | 14,685 | -1.02(-0.95%) |
Jul 13, 2007 | 107.08 | 108.23 | 105.40 | 108.13 | 26,119 | +1.49(+1.39%) |
Jul 12, 2007 | 104.36 | 107.74 | 104.19 | 106.64 | 105,255 | +2.54(+2.44%) |
Jul 11, 2007 | 104.42 | 104.42 | 103.44 | 104.10 | 13,314 | +0.10(+0.10%) |
Jul 10, 2007 | 103.44 | 104.44 | 102.74 | 104.00 | 14,340 | -0.07(-0.07%) |
Jul 09, 2007 | 105.06 | 105.06 | 103.79 | 104.07 | 30,431 | -0.89(-0.85%) |
Jul 06, 2007 | 104.99 | 105.21 | 104.57 | 104.96 | 11,375 | +0.39(+0.37%) |
Jul 05, 2007 | 104.05 | 104.60 | 103.69 | 104.57 | 13,144 | +0.29(+0.28%) |
Jul 03, 2007 | 104.02 | 104.59 | 103.64 | 104.28 | 3,968 | +0.00(+0.00%) |