Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 95.24 | 95.95 | 94.49 | 94.88 | 108,988 | +0.23(+0.24%) |
Oct 30, 2007 | 95.84 | 96.12 | 94.30 | 94.65 | 53,027 | -1.06(-1.11%) |
Oct 29, 2007 | 95.41 | 95.78 | 93.40 | 95.71 | 59,994 | +0.40(+0.41%) |
Oct 26, 2007 | 93.45 | 95.41 | 92.65 | 95.32 | 55,154 | +2.25(+2.42%) |
Oct 25, 2007 | 93.06 | 93.66 | 91.16 | 93.07 | 66,082 | -0.11(-0.12%) |
Oct 24, 2007 | 93.53 | 94.31 | 91.35 | 93.18 | 76,863 | -0.14(-0.15%) |
Oct 23, 2007 | 91.42 | 93.31 | 90.33 | 93.31 | 107,888 | +1.17(+1.27%) |
Oct 22, 2007 | 92.26 | 93.74 | 91.35 | 92.14 | 122,556 | -2.78(-2.93%) |
Oct 19, 2007 | 98.26 | 98.37 | 94.75 | 94.92 | 89,992 | -3.61(-3.67%) |
Oct 18, 2007 | 96.56 | 98.67 | 95.44 | 98.54 | 95,566 | -0.83(-0.84%) |
Oct 17, 2007 | 100.56 | 100.99 | 98.60 | 99.37 | 71,363 | -0.45(-0.45%) |
Oct 16, 2007 | 100.27 | 100.55 | 98.97 | 99.82 | 57,207 | -0.37(-0.37%) |
Oct 15, 2007 | 98.80 | 100.54 | 97.90 | 100.19 | 115,955 | +1.80(+1.83%) |
Oct 12, 2007 | 96.48 | 98.92 | 96.40 | 98.39 | 54,200 | +1.42(+1.46%) |
Oct 11, 2007 | 96.10 | 98.85 | 95.89 | 96.97 | 112,508 | +1.13(+1.18%) |
Oct 10, 2007 | 97.80 | 97.80 | 95.52 | 95.84 | 77,817 | -2.09(-2.13%) |
Oct 09, 2007 | 97.54 | 98.78 | 97.54 | 97.92 | 63,661 | +0.53(+0.55%) |
Oct 08, 2007 | 96.46 | 97.84 | 96.26 | 97.39 | 56,254 | +0.93(+0.96%) |
Oct 05, 2007 | 98.88 | 99.40 | 96.42 | 96.46 | 88,158 | -1.05(-1.08%) |
Oct 04, 2007 | 98.06 | 98.48 | 96.68 | 97.51 | 47,159 | -0.78(-0.79%) |
Oct 03, 2007 | 97.96 | 98.85 | 96.94 | 98.29 | 48,993 | +0.98(+1.01%) |
Oct 02, 2007 | 99.22 | 99.40 | 96.06 | 97.31 | 97,839 | -1.91(-1.92%) |
Oct 01, 2007 | 96.00 | 99.82 | 96.00 | 99.22 | 80,677 | +3.22(+3.35%) |
Sep 28, 2007 | 100.08 | 100.08 | 95.93 | 96.00 | 81,337 | -3.33(-3.35%) |
Sep 27, 2007 | 96.85 | 99.98 | 96.49 | 99.33 | 58,601 | +3.37(+3.51%) |
Sep 26, 2007 | 100.17 | 100.21 | 95.96 | 95.96 | 97,693 | -4.09(-4.09%) |
Sep 25, 2007 | 100.20 | 100.59 | 98.43 | 100.05 | 128,717 | +1.20(+1.21%) |
Sep 24, 2007 | 97.65 | 99.11 | 96.59 | 98.85 | 110,968 | +1.62(+1.67%) |
Sep 21, 2007 | 95.02 | 99.08 | 95.02 | 97.23 | 106,201 | +2.25(+2.37%) |
Sep 20, 2007 | 97.28 | 97.47 | 94.79 | 94.98 | 63,588 | -2.92(-2.98%) |
Sep 19, 2007 | 97.49 | 98.14 | 97.12 | 97.90 | 76,423 | +1.10(+1.14%) |
Sep 18, 2007 | 92.24 | 97.76 | 92.07 | 96.79 | 86,911 | +4.64(+5.03%) |
Sep 17, 2007 | 91.28 | 93.26 | 91.02 | 92.16 | 47,746 | +0.56(+0.61%) |
Sep 14, 2007 | 91.15 | 93.04 | 91.01 | 91.60 | 58,087 | -0.74(-0.80%) |
Sep 13, 2007 | 89.58 | 93.04 | 89.57 | 92.33 | 79,504 | +2.67(+2.98%) |
Sep 12, 2007 | 90.90 | 91.80 | 88.97 | 89.66 | 83,171 | -1.21(-1.34%) |
Sep 11, 2007 | 88.15 | 90.98 | 87.89 | 90.87 | 96,079 | +3.19(+3.64%) |
Sep 10, 2007 | 88.88 | 90.66 | 86.92 | 87.68 | 96,299 | -1.20(-1.35%) |
Sep 07, 2007 | 88.69 | 89.95 | 87.96 | 88.88 | 96,593 | -0.22(-0.24%) |
Sep 06, 2007 | 90.34 | 91.99 | 88.62 | 89.10 | 71,436 | -1.24(-1.37%) |
Sep 05, 2007 | 90.93 | 90.93 | 88.73 | 90.34 | 72,169 | -0.59(-0.64%) |
Sep 04, 2007 | 92.44 | 92.86 | 90.36 | 90.93 | 97,033 | -1.88(-2.03%) |
Aug 31, 2007 | 92.24 | 93.26 | 90.76 | 92.81 | 80,384 | +1.60(+1.75%) |
Aug 30, 2007 | 92.71 | 92.70 | 90.44 | 91.21 | 54,934 | -1.50(-1.62%) |
Aug 29, 2007 | 92.16 | 93.30 | 91.42 | 92.71 | 63,955 | +1.70(+1.87%) |
Aug 28, 2007 | 93.98 | 94.27 | 90.44 | 91.01 | 57,721 | -2.55(-2.73%) |
Aug 27, 2007 | 94.13 | 95.28 | 93.08 | 93.56 | 60,361 | -0.41(-0.44%) |
Aug 24, 2007 | 93.81 | 94.75 | 93.26 | 93.97 | 75,983 | +0.16(+0.17%) |
Aug 23, 2007 | 95.92 | 96.41 | 93.68 | 93.81 | 66,815 | -1.57(-1.64%) |
Aug 22, 2007 | 93.52 | 95.43 | 93.06 | 95.37 | 71,803 | +2.63(+2.84%) |
Aug 21, 2007 | 92.62 | 94.21 | 91.69 | 92.74 | 52,000 | +0.12(+0.13%) |
Aug 20, 2007 | 92.89 | 93.63 | 90.60 | 92.62 | 63,368 | -0.37(-0.40%) |
Aug 17, 2007 | 88.62 | 93.12 | 87.90 | 92.99 | 138,985 | +6.39(+7.38%) |
Aug 16, 2007 | 89.65 | 89.69 | 82.83 | 86.59 | 221,203 | -3.91(-4.32%) |
Aug 15, 2007 | 89.99 | 92.59 | 88.92 | 90.51 | 134,951 | -0.01(-0.02%) |
Aug 14, 2007 | 94.62 | 96.00 | 90.19 | 90.52 | 120,796 | -6.11(-6.32%) |
Aug 13, 2007 | 91.35 | 97.47 | 91.49 | 96.63 | 137,078 | +5.28(+5.78%) |
Aug 10, 2007 | 88.62 | 91.76 | 86.92 | 91.35 | 110,968 | +2.21(+2.48%) |
Aug 09, 2007 | 88.62 | 89.80 | 86.59 | 89.14 | 176,684 | +0.38(+0.43%) |
Aug 08, 2007 | 93.40 | 94.38 | 87.37 | 88.76 | 183,211 | -3.95(-4.26%) |
Aug 07, 2007 | 95.44 | 95.70 | 91.79 | 92.71 | 126,003 | -2.45(-2.58%) |
Aug 06, 2007 | 95.85 | 96.93 | 86.58 | 95.17 | 445,047 | -2.05(-2.10%) |
Aug 03, 2007 | 99.14 | 100.13 | 96.87 | 97.21 | 185,411 | -2.92(-2.91%) |
Aug 02, 2007 | 97.69 | 100.17 | 96.60 | 100.13 | 133,118 | +3.33(+3.44%) |