Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 98.08 | 99.59 | 97.66 | 99.23 | 30,348 | +1.37(+1.40%) |
Oct 30, 2007 | 98.32 | 98.50 | 97.86 | 97.86 | 13,708 | -0.90(-0.91%) |
Oct 29, 2007 | 98.58 | 98.94 | 98.18 | 98.76 | 27,941 | +1.06(+1.09%) |
Oct 26, 2007 | 97.91 | 97.91 | 97.13 | 97.70 | 25,534 | +0.73(+0.75%) |
Oct 25, 2007 | 96.83 | 97.20 | 95.93 | 96.97 | 38,824 | -0.13(-0.14%) |
Oct 24, 2007 | 96.79 | 97.11 | 95.24 | 97.11 | 61,009 | -0.44(-0.45%) |
Oct 23, 2007 | 97.05 | 97.55 | 96.27 | 97.55 | 207,412 | +1.38(+1.43%) |
Oct 22, 2007 | 94.71 | 96.24 | 94.50 | 96.17 | 38,091 | +0.71(+0.74%) |
Oct 19, 2007 | 97.99 | 98.00 | 95.44 | 95.46 | 62,370 | -3.03(-3.08%) |
Oct 18, 2007 | 97.63 | 98.61 | 97.45 | 98.49 | 25,324 | +0.58(+0.60%) |
Oct 17, 2007 | 98.44 | 98.44 | 97.03 | 97.91 | 22,394 | +0.24(+0.24%) |
Oct 16, 2007 | 98.08 | 98.17 | 97.56 | 97.67 | 25,743 | -0.62(-0.63%) |
Oct 15, 2007 | 99.14 | 99.14 | 97.76 | 98.29 | 18,627 | -0.70(-0.70%) |
Oct 12, 2007 | 98.54 | 99.06 | 98.45 | 98.99 | 9,418 | +0.81(+0.83%) |
Oct 11, 2007 | 99.84 | 99.98 | 97.56 | 98.18 | 26,057 | -0.96(-0.96%) |
Oct 10, 2007 | 98.95 | 99.42 | 98.47 | 99.13 | 14,232 | +0.12(+0.13%) |
Oct 09, 2007 | 98.33 | 99.02 | 98.20 | 99.01 | 15,069 | +0.82(+0.84%) |
Oct 08, 2007 | 98.32 | 98.50 | 97.85 | 98.19 | 23,964 | -0.41(-0.42%) |
Oct 05, 2007 | 97.85 | 98.78 | 97.66 | 98.60 | 134,891 | +1.44(+1.49%) |
Oct 04, 2007 | 97.16 | 97.25 | 96.71 | 97.15 | 43,742 | -0.15(-0.16%) |
Oct 03, 2007 | 97.56 | 97.74 | 97.03 | 97.31 | 36,312 | -0.45(-0.46%) |
Oct 02, 2007 | 97.43 | 97.78 | 97.09 | 97.76 | 513,195 | +0.46(+0.47%) |
Oct 01, 2007 | 96.40 | 97.46 | 96.40 | 97.30 | 45,522 | +1.26(+1.31%) |
Sep 28, 2007 | 96.35 | 96.60 | 95.75 | 96.04 | 24,592 | -0.03(-0.03%) |
Sep 27, 2007 | 95.93 | 96.26 | 95.63 | 96.07 | 25,220 | +0.82(+0.86%) |
Sep 26, 2007 | 95.30 | 95.34 | 94.80 | 95.24 | 27,941 | +0.42(+0.44%) |
Sep 25, 2007 | 93.91 | 94.82 | 93.80 | 94.82 | 12,557 | +0.48(+0.51%) |
Sep 24, 2007 | 94.84 | 95.11 | 94.26 | 94.34 | 18,941 | -0.45(-0.47%) |
Sep 21, 2007 | 94.41 | 95.21 | 94.41 | 94.79 | 18,627 | +0.42(+0.45%) |
Sep 20, 2007 | 94.64 | 94.86 | 94.25 | 94.37 | 24,801 | -0.55(-0.58%) |
Sep 19, 2007 | 95.13 | 95.61 | 94.45 | 94.93 | 73,777 | +0.70(+0.74%) |
Sep 18, 2007 | 92.19 | 94.34 | 91.98 | 94.23 | 22,499 | +2.58(+2.82%) |
Sep 17, 2007 | 92.30 | 92.30 | 91.44 | 91.65 | 23,022 | -0.63(-0.68%) |
Sep 14, 2007 | 91.59 | 92.40 | 91.54 | 92.28 | 14,336 | +0.17(+0.19%) |
Sep 13, 2007 | 92.13 | 92.61 | 92.02 | 92.11 | 13,708 | +0.11(+0.11%) |
Sep 12, 2007 | 92.03 | 92.59 | 92.00 | 92.00 | 13,708 | +0.16(+0.18%) |
Sep 11, 2007 | 90.92 | 91.86 | 90.92 | 91.84 | 29,092 | +1.46(+1.62%) |
Sep 10, 2007 | 91.17 | 91.29 | 89.55 | 90.38 | 37,882 | -0.60(-0.66%) |
Sep 07, 2007 | 91.21 | 91.53 | 90.73 | 90.98 | 20,197 | -1.72(-1.86%) |
Sep 06, 2007 | 92.58 | 92.72 | 92.12 | 92.70 | 13,918 | +0.46(+0.50%) |
Sep 05, 2007 | 92.46 | 92.57 | 91.75 | 92.24 | 27,941 | -0.65(-0.70%) |
Sep 04, 2007 | 91.50 | 93.54 | 91.43 | 92.89 | 26,685 | +1.14(+1.24%) |
Aug 31, 2007 | 91.30 | 91.75 | 90.92 | 91.75 | 8,895 | +1.63(+1.81%) |
Aug 30, 2007 | 89.95 | 90.75 | 89.71 | 90.12 | 8,476 | -0.09(-0.10%) |
Aug 29, 2007 | 89.13 | 90.21 | 88.67 | 90.21 | 12,871 | +1.89(+2.14%) |
Aug 28, 2007 | 89.90 | 89.90 | 87.95 | 88.31 | 44,161 | -2.27(-2.51%) |
Aug 27, 2007 | 91.07 | 91.15 | 90.48 | 90.59 | 8,895 | -0.74(-0.81%) |
Aug 24, 2007 | 90.06 | 91.36 | 90.06 | 91.32 | 39,138 | +1.38(+1.53%) |
Aug 23, 2007 | 90.88 | 90.88 | 89.55 | 89.95 | 60,486 | -0.35(-0.39%) |
Aug 22, 2007 | 89.97 | 90.52 | 89.83 | 90.30 | 21,452 | +1.36(+1.53%) |
Aug 21, 2007 | 88.33 | 89.18 | 88.33 | 88.95 | 10,360 | +0.21(+0.24%) |
Aug 20, 2007 | 88.25 | 88.83 | 87.80 | 88.73 | 9,732 | +0.78(+0.89%) |
Aug 17, 2007 | 88.51 | 89.15 | 86.56 | 87.95 | 16,325 | +1.69(+1.96%) |
Aug 16, 2007 | 86.14 | 86.42 | 83.70 | 86.26 | 126,833 | -0.60(-0.69%) |
Aug 15, 2007 | 89.11 | 89.41 | 86.84 | 86.86 | 32,754 | -2.44(-2.73%) |
Aug 14, 2007 | 91.02 | 91.31 | 89.19 | 89.30 | 14,755 | -1.75(-1.92%) |
Aug 13, 2007 | 91.64 | 91.89 | 90.84 | 91.05 | 59,544 | +0.17(+0.19%) |
Aug 10, 2007 | 89.82 | 91.67 | 89.60 | 90.88 | 25,429 | -0.48(-0.52%) |
Aug 09, 2007 | 91.60 | 93.18 | 91.30 | 91.35 | 67,288 | -1.61(-1.74%) |
Aug 08, 2007 | 92.38 | 94.13 | 92.38 | 92.97 | 71,893 | +1.36(+1.48%) |
Aug 07, 2007 | 90.46 | 91.74 | 90.17 | 91.61 | 22,813 | +1.27(+1.41%) |
Aug 06, 2007 | 89.56 | 90.53 | 88.45 | 90.34 | 41,859 | +0.64(+0.71%) |
Aug 03, 2007 | 90.30 | 91.62 | 89.70 | 89.70 | 38,301 | -1.92(-2.10%) |
Aug 02, 2007 | 91.13 | 91.68 | 90.97 | 91.62 | 15,487 | +0.78(+0.86%) |