Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 106.93 | 107.60 | 105.51 | 106.35 | 318,800 | -0.58(-0.54%) |
Oct 30, 2007 | 108.25 | 109.00 | 106.93 | 106.93 | 314,400 | -0.95(-0.88%) |
Oct 29, 2007 | 109.30 | 109.63 | 107.70 | 107.88 | 278,900 | -0.82(-0.75%) |
Oct 26, 2007 | 109.20 | 110.00 | 108.16 | 108.70 | 195,100 | +0.32(+0.30%) |
Oct 25, 2007 | 109.35 | 109.73 | 108.02 | 108.38 | 247,500 | -1.37(-1.25%) |
Oct 24, 2007 | 107.55 | 109.93 | 107.04 | 109.75 | 258,000 | +1.64(+1.52%) |
Oct 23, 2007 | 105.50 | 108.75 | 105.50 | 108.11 | 189,400 | +3.27(+3.12%) |
Oct 22, 2007 | 103.77 | 104.98 | 102.70 | 104.84 | 254,500 | -0.05(-0.05%) |
Oct 19, 2007 | 105.17 | 105.60 | 104.45 | 104.89 | 252,600 | -0.25(-0.24%) |
Oct 18, 2007 | 104.90 | 105.61 | 104.36 | 105.14 | 123,800 | +0.27(+0.26%) |
Oct 17, 2007 | 105.21 | 105.91 | 104.55 | 104.87 | 164,500 | +0.09(+0.09%) |
Oct 16, 2007 | 104.15 | 105.08 | 104.15 | 104.78 | 190,600 | -0.04(-0.04%) |
Oct 15, 2007 | 106.20 | 106.20 | 104.22 | 104.82 | 177,000 | -0.76(-0.72%) |
Oct 12, 2007 | 104.10 | 105.91 | 104.08 | 105.58 | 147,500 | +2.13(+2.06%) |
Oct 11, 2007 | 106.15 | 106.17 | 102.62 | 103.45 | 135,300 | -2.01(-1.91%) |
Oct 10, 2007 | 106.05 | 106.37 | 103.98 | 105.46 | 107,100 | -0.58(-0.55%) |
Oct 09, 2007 | 105.50 | 106.25 | 104.71 | 106.04 | 122,100 | +1.04(+0.99%) |
Oct 08, 2007 | 105.40 | 105.85 | 104.75 | 105.00 | 135,400 | -0.05(-0.05%) |
Oct 05, 2007 | 103.25 | 105.39 | 103.25 | 105.05 | 200,400 | +2.36(+2.30%) |
Oct 04, 2007 | 102.05 | 103.93 | 101.89 | 102.69 | 195,500 | +0.37(+0.36%) |
Oct 03, 2007 | 102.66 | 102.91 | 101.74 | 102.32 | 169,100 | -0.34(-0.33%) |
Oct 02, 2007 | 103.28 | 103.67 | 101.65 | 102.66 | 160,200 | -0.87(-0.84%) |
Oct 01, 2007 | 102.25 | 104.16 | 102.25 | 103.53 | 178,400 | +1.53(+1.50%) |
Sep 28, 2007 | 103.00 | 103.10 | 101.66 | 102.00 | 121,300 | -1.19(-1.15%) |
Sep 27, 2007 | 103.50 | 104.00 | 102.84 | 103.19 | 288,300 | +0.11(+0.11%) |
Sep 26, 2007 | 100.95 | 104.39 | 100.95 | 103.08 | 547,900 | +2.62(+2.61%) |
Sep 25, 2007 | 99.06 | 100.97 | 98.97 | 100.46 | 178,500 | +0.85(+0.85%) |
Sep 24, 2007 | 99.50 | 100.10 | 99.08 | 99.61 | 230,400 | +0.11(+0.11%) |
Sep 21, 2007 | 99.89 | 100.23 | 99.24 | 99.50 | 215,400 | -0.15(-0.15%) |
Sep 20, 2007 | 99.67 | 100.10 | 99.00 | 99.65 | 151,700 | -0.05(-0.05%) |
Sep 19, 2007 | 98.42 | 100.21 | 98.36 | 99.70 | 299,700 | +1.35(+1.37%) |
Sep 18, 2007 | 96.24 | 98.59 | 96.24 | 98.35 | 138,900 | +2.05(+2.13%) |
Sep 17, 2007 | 95.80 | 96.41 | 95.40 | 96.30 | 123,800 | +0.28(+0.29%) |
Sep 14, 2007 | 95.89 | 96.74 | 95.32 | 96.02 | 80,800 | +0.11(+0.11%) |
Sep 13, 2007 | 96.14 | 96.79 | 95.44 | 95.91 | 123,500 | -0.05(-0.05%) |
Sep 12, 2007 | 94.90 | 96.96 | 94.78 | 95.96 | 141,300 | +0.25(+0.26%) |
Sep 11, 2007 | 94.70 | 96.00 | 94.35 | 95.71 | 212,100 | +1.33(+1.41%) |
Sep 10, 2007 | 96.00 | 96.29 | 93.87 | 94.38 | 254,500 | -1.46(-1.52%) |
Sep 07, 2007 | 95.70 | 97.05 | 95.55 | 95.84 | 219,400 | -0.30(-0.31%) |
Sep 06, 2007 | 95.49 | 97.40 | 95.48 | 96.14 | 276,000 | +1.09(+1.15%) |
Sep 05, 2007 | 94.85 | 95.75 | 94.21 | 95.05 | 246,600 | -0.02(-0.02%) |
Sep 04, 2007 | 93.92 | 95.69 | 93.75 | 95.07 | 174,100 | +0.76(+0.81%) |
Aug 31, 2007 | 94.00 | 94.88 | 93.49 | 94.31 | 217,600 | +0.84(+0.90%) |
Aug 30, 2007 | 93.50 | 94.55 | 92.72 | 93.47 | 270,900 | -0.77(-0.82%) |
Aug 29, 2007 | 94.74 | 95.14 | 93.32 | 94.24 | 268,000 | -0.38(-0.40%) |
Aug 28, 2007 | 95.70 | 96.51 | 94.31 | 94.62 | 198,800 | -1.51(-1.57%) |
Aug 27, 2007 | 96.60 | 97.39 | 95.88 | 96.13 | 231,700 | -0.85(-0.88%) |
Aug 24, 2007 | 94.92 | 97.26 | 94.35 | 96.98 | 336,800 | +1.48(+1.55%) |
Aug 23, 2007 | 94.30 | 95.69 | 94.22 | 95.50 | 365,200 | +1.16(+1.23%) |
Aug 22, 2007 | 93.68 | 95.37 | 93.66 | 94.34 | 244,800 | +0.35(+0.37%) |
Aug 21, 2007 | 92.94 | 94.50 | 92.56 | 93.99 | 258,200 | +1.05(+1.13%) |
Aug 20, 2007 | 91.80 | 93.27 | 91.22 | 92.94 | 248,200 | +1.34(+1.46%) |
Aug 17, 2007 | 90.09 | 92.73 | 89.67 | 91.60 | 388,800 | +1.88(+2.10%) |
Aug 16, 2007 | 91.00 | 91.65 | 88.38 | 89.72 | 374,600 | -2.04(-2.22%) |
Aug 15, 2007 | 93.38 | 93.93 | 91.60 | 91.76 | 220,300 | -1.45(-1.56%) |
Aug 14, 2007 | 92.80 | 95.49 | 92.56 | 93.21 | 291,600 | +0.81(+0.88%) |
Aug 13, 2007 | 92.25 | 95.78 | 90.83 | 92.40 | 531,100 | +2.06(+2.28%) |
Aug 10, 2007 | 86.59 | 92.08 | 84.62 | 90.34 | 633,700 | +3.75(+4.33%) |
Aug 09, 2007 | 90.81 | 91.84 | 84.56 | 86.59 | 1,054,400 | -5.12(-5.58%) |
Aug 08, 2007 | 93.05 | 93.18 | 89.33 | 91.71 | 866,800 | -1.80(-1.92%) |
Aug 07, 2007 | 94.30 | 95.27 | 91.36 | 93.51 | 363,100 | -1.16(-1.23%) |
Aug 06, 2007 | 94.22 | 94.85 | 92.10 | 94.67 | 343,600 | +0.60(+0.64%) |
Aug 03, 2007 | 95.04 | 95.92 | 93.48 | 94.07 | 186,900 | -1.85(-1.93%) |
Aug 02, 2007 | 95.00 | 96.42 | 95.00 | 95.92 | 250,400 | +0.83(+0.87%) |