Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 94.98 | 95.03 | 94.94 | 94.99 | 98,079 | -0.01(-0.01%) |
Oct 30, 2007 | 94.96 | 94.99 | 94.95 | 94.99 | 19,546 | +0.02(+0.02%) |
Oct 29, 2007 | 94.95 | 94.98 | 94.93 | 94.98 | 21,281 | +0.00(+0.00%) |
Oct 26, 2007 | 94.97 | 94.99 | 94.94 | 94.98 | 56,441 | +0.00(+0.00%) |
Oct 25, 2007 | 94.99 | 94.99 | 94.93 | 94.98 | 76,450 | +0.03(+0.03%) |
Oct 24, 2007 | 94.91 | 94.97 | 94.91 | 94.95 | 18,736 | +0.06(+0.06%) |
Oct 23, 2007 | 94.86 | 94.89 | 94.86 | 94.89 | 68,354 | +0.03(+0.04%) |
Oct 22, 2007 | 94.91 | 94.91 | 94.86 | 94.86 | 24,982 | -0.03(-0.04%) |
Oct 19, 2007 | 94.83 | 94.90 | 94.82 | 94.89 | 407,351 | +0.03(+0.04%) |
Oct 18, 2007 | 94.82 | 94.86 | 94.81 | 94.86 | 97,500 | +0.08(+0.08%) |
Oct 17, 2007 | 94.77 | 94.82 | 94.75 | 94.78 | 82,002 | +0.05(+0.05%) |
Oct 16, 2007 | 94.73 | 94.74 | 94.68 | 94.73 | 41,059 | +0.05(+0.05%) |
Oct 15, 2007 | 94.66 | 94.72 | 94.66 | 94.67 | 44,066 | +0.00(+0.00%) |
Oct 12, 2007 | 94.70 | 94.73 | 94.67 | 94.67 | 32,384 | -0.05(-0.05%) |
Oct 11, 2007 | 94.69 | 94.73 | 94.67 | 94.73 | 41,521 | +0.01(+0.01%) |
Oct 10, 2007 | 94.70 | 94.72 | 94.66 | 94.72 | 134,164 | +0.03(+0.04%) |
Oct 09, 2007 | 94.65 | 94.69 | 94.65 | 94.68 | 97,500 | +0.03(+0.04%) |
Oct 08, 2007 | 94.66 | 94.70 | 94.63 | 94.65 | 40,480 | -0.02(-0.02%) |
Oct 05, 2007 | 94.66 | 94.69 | 94.62 | 94.67 | 55,863 | -0.03(-0.03%) |
Oct 04, 2007 | 94.67 | 94.71 | 94.67 | 94.69 | 19,083 | +0.00(+0.00%) |
Oct 03, 2007 | 94.66 | 94.70 | 94.66 | 94.69 | 143,880 | +0.04(+0.05%) |
Oct 02, 2007 | 94.64 | 94.65 | 94.61 | 94.65 | 76,103 | +0.01(+0.01%) |
Oct 01, 2007 | 94.67 | 94.67 | 94.61 | 94.64 | 136,824 | -0.29(-0.31%) |
Sep 28, 2007 | 94.95 | 94.98 | 94.93 | 94.93 | 58,870 | -0.03(-0.04%) |
Sep 27, 2007 | 94.96 | 94.98 | 94.93 | 94.97 | 266,131 | +0.01(+0.01%) |
Sep 26, 2007 | 94.93 | 94.96 | 94.93 | 94.96 | 59,795 | +0.03(+0.03%) |
Sep 25, 2007 | 94.92 | 94.93 | 94.91 | 94.93 | 48,114 | +0.03(+0.03%) |
Sep 24, 2007 | 94.87 | 94.91 | 94.87 | 94.91 | 62,109 | +0.01(+0.01%) |
Sep 21, 2007 | 94.90 | 94.91 | 94.86 | 94.90 | 318,062 | +0.03(+0.03%) |
Sep 20, 2007 | 94.86 | 94.90 | 94.85 | 94.87 | 81,771 | +0.00(+0.00%) |
Sep 19, 2007 | 94.85 | 94.87 | 94.83 | 94.87 | 72,263 | +0.06(+0.06%) |
Sep 18, 2007 | 94.75 | 94.82 | 94.75 | 94.81 | 47,998 | +0.03(+0.04%) |
Sep 17, 2007 | 94.76 | 94.78 | 94.75 | 94.78 | 26,370 | +0.03(+0.03%) |
Sep 14, 2007 | 94.80 | 94.80 | 94.75 | 94.75 | 36,432 | +0.00(+0.00%) |
Sep 13, 2007 | 94.78 | 94.78 | 94.74 | 94.75 | 52,971 | -0.03(-0.04%) |
Sep 12, 2007 | 94.80 | 94.80 | 94.74 | 94.79 | 28,105 | +0.05(+0.05%) |
Sep 11, 2007 | 94.78 | 94.78 | 94.71 | 94.74 | 128,266 | -0.01(-0.01%) |
Sep 10, 2007 | 94.74 | 94.77 | 94.71 | 94.74 | 173,026 | +0.01(+0.01%) |
Sep 07, 2007 | 94.72 | 94.74 | 94.68 | 94.74 | 38,167 | +0.11(+0.12%) |
Sep 06, 2007 | 94.61 | 94.66 | 94.61 | 94.62 | 50,890 | -0.04(-0.05%) |
Sep 05, 2007 | 94.63 | 94.68 | 94.62 | 94.67 | 66,272 | +0.04(+0.05%) |
Sep 04, 2007 | 94.59 | 94.63 | 94.57 | 94.62 | 113,346 | -0.36(-0.38%) |
Aug 31, 2007 | 94.96 | 94.99 | 94.93 | 94.99 | 75,756 | -0.02(-0.02%) |
Aug 30, 2007 | 95.02 | 95.02 | 94.97 | 95.00 | 58,639 | +0.06(+0.06%) |
Aug 29, 2007 | 94.98 | 94.99 | 94.93 | 94.94 | 71,361 | +0.02(+0.02%) |
Aug 28, 2007 | 94.86 | 94.93 | 94.86 | 94.93 | 52,971 | +0.09(+0.09%) |
Aug 27, 2007 | 94.91 | 94.91 | 94.82 | 94.84 | 69,742 | -0.04(-0.05%) |
Aug 24, 2007 | 94.95 | 94.99 | 94.88 | 94.88 | 77,260 | -0.13(-0.14%) |
Aug 23, 2007 | 94.99 | 95.05 | 94.98 | 95.01 | 60,258 | -0.01(-0.01%) |
Aug 22, 2007 | 94.98 | 95.03 | 94.96 | 95.02 | 86,744 | +0.01(+0.01%) |
Aug 21, 2007 | 95.03 | 95.06 | 94.95 | 95.01 | 60,489 | +0.04(+0.05%) |
Aug 20, 2007 | 94.86 | 94.98 | 94.86 | 94.97 | 205,757 | +0.12(+0.13%) |
Aug 17, 2007 | 94.85 | 94.87 | 94.77 | 94.85 | 108,488 | +0.03(+0.04%) |
Aug 16, 2007 | 94.79 | 94.91 | 94.78 | 94.81 | 346,052 | +0.10(+0.10%) |
Aug 15, 2007 | 94.64 | 94.74 | 94.64 | 94.72 | 416,604 | +0.10(+0.10%) |
Aug 14, 2007 | 94.58 | 94.64 | 94.57 | 94.62 | 261,505 | +0.05(+0.05%) |
Aug 13, 2007 | 94.55 | 94.58 | 94.55 | 94.57 | 169,209 | +0.02(+0.02%) |
Aug 10, 2007 | 94.57 | 94.58 | 94.55 | 94.55 | 119,244 | +0.02(+0.02%) |
Aug 09, 2007 | 94.51 | 94.54 | 94.49 | 94.54 | 35,044 | +0.06(+0.06%) |
Aug 08, 2007 | 94.47 | 94.48 | 94.42 | 94.48 | 66,504 | +0.02(+0.02%) |
Aug 07, 2007 | 94.45 | 94.47 | 94.42 | 94.46 | 107,794 | +0.01(+0.01%) |
Aug 06, 2007 | 94.48 | 94.48 | 94.43 | 94.45 | 150,819 | -0.01(-0.01%) |
Aug 03, 2007 | 94.44 | 94.46 | 94.42 | 94.46 | 58,870 | +0.03(+0.03%) |
Aug 02, 2007 | 94.42 | 94.43 | 94.39 | 94.43 | 172,794 | +0.03(+0.04%) |