Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2007 | 99.19 | 99.32 | 94.51 | 96.68 | 114,710 | -2.30(-2.32%) |
Jul 31, 2007 | 97.96 | 101.54 | 98.59 | 98.98 | 110,451 | +1.02(+1.04%) |
Jul 30, 2007 | 97.89 | 99.95 | 96.45 | 97.96 | 130,426 | +0.35(+0.36%) |
Jul 27, 2007 | 99.36 | 99.74 | 96.88 | 97.61 | 64,111 | -1.51(-1.52%) |
Jul 26, 2007 | 99.72 | 100.71 | 98.18 | 99.12 | 107,146 | -1.74(-1.73%) |
Jul 25, 2007 | 100.53 | 102.51 | 99.01 | 100.86 | 176,398 | +2.51(+2.55%) |
Jul 24, 2007 | 100.34 | 100.98 | 98.07 | 98.35 | 123,963 | -2.40(-2.38%) |
Jul 23, 2007 | 100.74 | 100.77 | 100.03 | 100.75 | 65,800 | +0.30(+0.30%) |
Jul 20, 2007 | 101.17 | 102.11 | 99.97 | 100.45 | 68,738 | -1.33(-1.31%) |
Jul 19, 2007 | 100.42 | 102.41 | 100.42 | 101.79 | 76,229 | +1.73(+1.73%) |
Jul 18, 2007 | 98.18 | 100.08 | 98.06 | 100.06 | 87,979 | +1.72(+1.74%) |
Jul 17, 2007 | 96.52 | 99.08 | 96.48 | 98.34 | 80,268 | +1.14(+1.18%) |
Jul 16, 2007 | 100.77 | 100.77 | 96.96 | 97.20 | 93,487 | -3.57(-3.54%) |
Jul 13, 2007 | 100.63 | 101.11 | 100.30 | 100.77 | 51,113 | +0.07(+0.07%) |
Jul 12, 2007 | 101.23 | 102.18 | 100.55 | 100.70 | 90,769 | +0.15(+0.15%) |
Jul 11, 2007 | 99.73 | 100.57 | 99.46 | 100.55 | 81,957 | +1.18(+1.19%) |
Jul 10, 2007 | 99.33 | 100.08 | 97.39 | 99.36 | 99,362 | -0.01(-0.01%) |
Jul 09, 2007 | 98.50 | 100.56 | 98.50 | 99.38 | 110,010 | +0.97(+0.98%) |
Jul 06, 2007 | 99.40 | 99.73 | 97.09 | 98.41 | 139,018 | -0.83(-0.84%) |
Jul 05, 2007 | 98.04 | 100.04 | 97.96 | 99.24 | 157,084 | +1.43(+1.46%) |
Jul 03, 2007 | 96.35 | 98.04 | 96.35 | 97.81 | 32,312 | +1.38(+1.43%) |
Jul 02, 2007 | 95.45 | 96.50 | 95.13 | 96.43 | 109,790 | +1.24(+1.30%) |
Jun 29, 2007 | 95.13 | 95.45 | 94.60 | 95.20 | 63,597 | +0.08(+0.09%) |
Jun 28, 2007 | 94.36 | 95.29 | 94.36 | 95.11 | 49,056 | +1.25(+1.33%) |
Jun 27, 2007 | 92.12 | 93.86 | 91.11 | 93.86 | 50,892 | +0.91(+0.98%) |
Jun 26, 2007 | 94.84 | 94.84 | 92.61 | 92.95 | 67,342 | -2.03(-2.14%) |
Jun 25, 2007 | 94.50 | 95.59 | 93.63 | 94.98 | 64,038 | +0.14(+0.14%) |
Jun 22, 2007 | 95.52 | 95.73 | 92.65 | 94.84 | 107,146 | -1.20(-1.25%) |
Jun 21, 2007 | 94.23 | 96.14 | 94.23 | 96.04 | 76,596 | +2.46(+2.63%) |
Jun 20, 2007 | 95.59 | 96.19 | 93.48 | 93.58 | 79,533 | -1.74(-1.83%) |
Jun 19, 2007 | 95.89 | 96.18 | 94.98 | 95.32 | 81,443 | +0.07(+0.07%) |
Jun 18, 2007 | 93.22 | 96.61 | 93.22 | 95.25 | 155,248 | +2.83(+3.06%) |
Jun 15, 2007 | 90.55 | 92.42 | 90.48 | 92.42 | 94,882 | +2.03(+2.24%) |
Jun 14, 2007 | 88.51 | 90.39 | 88.51 | 90.39 | 90,476 | +2.25(+2.55%) |
Jun 13, 2007 | 87.46 | 88.37 | 87.46 | 88.14 | 75,421 | +1.02(+1.17%) |
Jun 12, 2007 | 87.15 | 88.16 | 86.89 | 87.12 | 114,270 | +0.00(+0.00%) |
Jun 11, 2007 | 86.45 | 87.42 | 86.14 | 87.12 | 105,273 | +0.69(+0.80%) |
Jun 08, 2007 | 84.49 | 86.47 | 84.47 | 86.43 | 99,141 | +1.33(+1.57%) |
Jun 07, 2007 | 86.74 | 86.74 | 84.55 | 85.09 | 123,009 | -1.65(-1.90%) |
Jun 06, 2007 | 87.84 | 88.16 | 85.60 | 86.74 | 103,621 | -1.29(-1.47%) |
Jun 05, 2007 | 87.88 | 88.36 | 87.62 | 88.03 | 54,711 | +0.22(+0.25%) |
Jun 04, 2007 | 87.22 | 88.01 | 87.22 | 87.82 | 86,877 | +0.35(+0.40%) |