Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 95.80 | 96.00 | 91.20 | 92.40 | 1,058,535 | -4.40(-4.55%) |
Sep 27, 2007 | 97.00 | 99.20 | 94.20 | 96.80 | 1,442,405 | -4.20(-4.16%) |
Sep 26, 2007 | 99.80 | 101.00 | 98.80 | 101.00 | 595,020 | +2.60(+2.64%) |
Sep 25, 2007 | 100.80 | 102.00 | 98.20 | 98.40 | 437,809 | -3.00(-2.96%) |
Sep 24, 2007 | 99.40 | 101.60 | 98.80 | 101.40 | 410,795 | +2.60(+2.63%) |
Sep 21, 2007 | 102.00 | 102.20 | 98.80 | 98.80 | 684,406 | -3.00(-2.95%) |
Sep 20, 2007 | 102.60 | 102.60 | 101.00 | 101.80 | 355,955 | +0.80(+0.79%) |
Sep 19, 2007 | 101.00 | 104.00 | 100.60 | 101.00 | 524,545 | +1.20(+1.20%) |
Sep 18, 2007 | 98.60 | 100.00 | 97.40 | 99.80 | 211,765 | +2.00(+2.04%) |
Sep 17, 2007 | 99.20 | 99.60 | 97.00 | 97.80 | 206,205 | -2.20(-2.20%) |
Sep 14, 2007 | 96.80 | 100.00 | 96.60 | 100.00 | 301,905 | +2.40(+2.46%) |
Sep 13, 2007 | 95.80 | 99.00 | 95.00 | 97.60 | 494,915 | +1.80(+1.88%) |
Sep 12, 2007 | 98.40 | 98.60 | 95.20 | 95.80 | 385,400 | -3.80(-3.82%) |
Sep 11, 2007 | 99.60 | 100.20 | 97.20 | 99.60 | 504,930 | +0.40(+0.40%) |
Sep 10, 2007 | 100.80 | 101.00 | 99.00 | 99.20 | 318,845 | -1.20(-1.20%) |
Sep 07, 2007 | 100.60 | 100.60 | 99.40 | 100.40 | 375,780 | -1.80(-1.76%) |
Sep 06, 2007 | 101.20 | 102.60 | 99.00 | 102.20 | 314,635 | +2.00(+2.00%) |
Sep 05, 2007 | 101.40 | 101.60 | 99.80 | 100.20 | 209,655 | -2.00(-1.96%) |
Sep 04, 2007 | 101.00 | 102.40 | 100.80 | 102.20 | 153,315 | +0.80(+0.79%) |
Aug 31, 2007 | 102.60 | 102.60 | 100.40 | 101.40 | 160,335 | +0.00(+0.00%) |
Aug 30, 2007 | 100.80 | 103.20 | 100.20 | 101.40 | 200,650 | -0.20(-0.20%) |
Aug 29, 2007 | 100.80 | 101.60 | 100.00 | 101.60 | 264,940 | +1.60(+1.60%) |
Aug 28, 2007 | 102.20 | 102.20 | 99.60 | 100.00 | 224,370 | -1.80(-1.77%) |
Aug 27, 2007 | 102.00 | 104.40 | 101.20 | 101.80 | 330,993 | -0.20(-0.20%) |
Aug 24, 2007 | 100.00 | 102.80 | 99.20 | 102.00 | 631,555 | +2.00(+2.00%) |
Aug 23, 2007 | 100.40 | 100.80 | 98.80 | 100.00 | 425,720 | +0.40(+0.40%) |
Aug 22, 2007 | 99.60 | 100.40 | 99.20 | 99.60 | 532,125 | +0.40(+0.40%) |
Aug 21, 2007 | 98.40 | 99.20 | 97.00 | 99.20 | 464,930 | +0.60(+0.61%) |
Aug 20, 2007 | 97.80 | 99.80 | 97.20 | 98.60 | 1,320,370 | +1.00(+1.02%) |
Aug 17, 2007 | 100.00 | 100.22 | 96.00 | 97.60 | 718,020 | +0.80(+0.83%) |
Aug 16, 2007 | 97.00 | 97.00 | 92.00 | 96.80 | 1,096,000 | -1.20(-1.22%) |
Aug 15, 2007 | 101.40 | 102.00 | 95.60 | 98.00 | 679,322 | -4.20(-4.11%) |
Aug 14, 2007 | 103.80 | 104.60 | 101.60 | 102.20 | 356,375 | -0.60(-0.58%) |
Aug 13, 2007 | 103.00 | 104.20 | 102.00 | 102.80 | 362,595 | +0.20(+0.19%) |
Aug 10, 2007 | 101.80 | 103.80 | 100.20 | 102.60 | 491,920 | -0.20(-0.19%) |
Aug 09, 2007 | 102.40 | 106.60 | 101.40 | 102.80 | 636,240 | -2.20(-2.10%) |
Aug 08, 2007 | 101.20 | 105.40 | 100.60 | 105.00 | 786,735 | +4.00(+3.96%) |
Aug 07, 2007 | 101.00 | 102.80 | 98.60 | 101.00 | 545,187 | -1.40(-1.37%) |
Aug 06, 2007 | 105.40 | 107.60 | 99.60 | 102.40 | 773,457 | -3.60(-3.40%) |
Aug 03, 2007 | 106.50 | 109.00 | 105.40 | 106.00 | 378,715 | -3.00(-2.75%) |
Aug 02, 2007 | 110.00 | 110.20 | 106.00 | 109.00 | 704,627 | -1.40(-1.27%) |
Aug 01, 2007 | 110.00 | 111.20 | 107.40 | 110.40 | 472,833 | +0.20(+0.18%) |
Jul 31, 2007 | 112.00 | 112.00 | 108.80 | 110.20 | 724,044 | +1.00(+0.92%) |
Jul 30, 2007 | 107.60 | 112.80 | 106.00 | 109.20 | 655,679 | +1.60(+1.49%) |
Jul 27, 2007 | 112.00 | 113.00 | 106.00 | 107.60 | 625,033 | -4.20(-3.76%) |
Jul 26, 2007 | 114.00 | 114.00 | 108.40 | 111.80 | 684,595 | -3.20(-2.78%) |
Jul 25, 2007 | 116.00 | 116.20 | 114.40 | 115.00 | 500,993 | -0.20(-0.17%) |
Jul 24, 2007 | 117.60 | 118.80 | 113.80 | 115.20 | 667,428 | -1.60(-1.37%) |
Jul 23, 2007 | 118.20 | 118.80 | 115.20 | 116.80 | 469,445 | -1.40(-1.18%) |
Jul 20, 2007 | 119.00 | 119.60 | 117.20 | 118.20 | 619,833 | -1.00(-0.84%) |
Jul 19, 2007 | 121.60 | 122.00 | 118.40 | 119.20 | 403,498 | -2.20(-1.81%) |
Jul 18, 2007 | 122.00 | 122.00 | 120.40 | 121.40 | 531,686 | -1.00(-0.82%) |
Jul 17, 2007 | 121.80 | 122.60 | 120.60 | 122.40 | 277,790 | +0.60(+0.49%) |
Jul 16, 2007 | 124.00 | 125.02 | 120.60 | 121.80 | 469,284 | -2.20(-1.77%) |
Jul 13, 2007 | 122.80 | 124.20 | 122.40 | 124.00 | 493,565 | +1.80(+1.47%) |
Jul 12, 2007 | 122.20 | 123.00 | 121.80 | 122.20 | 346,782 | +0.00(+0.00%) |
Jul 11, 2007 | 123.40 | 124.60 | 121.80 | 122.20 | 457,980 | -1.20(-0.97%) |
Jul 10, 2007 | 124.60 | 125.60 | 123.40 | 123.40 | 283,337 | -2.40(-1.91%) |
Jul 09, 2007 | 127.00 | 127.40 | 125.60 | 125.80 | 230,425 | -1.60(-1.26%) |
Jul 06, 2007 | 126.80 | 128.80 | 126.40 | 127.40 | 273,049 | +0.60(+0.47%) |
Jul 05, 2007 | 127.20 | 127.40 | 126.20 | 126.80 | 175,764 | -0.60(-0.47%) |
Jul 03, 2007 | 127.00 | 128.20 | 126.60 | 127.40 | 117,455 | -0.20(-0.16%) |