Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2007 | 91.00 | 91.08 | 89.51 | 90.84 | 43,324 | +0.26(+0.28%) |
Jul 31, 2007 | 92.61 | 92.87 | 90.58 | 90.58 | 12,243 | -1.19(-1.30%) |
Jul 30, 2007 | 90.70 | 92.08 | 90.47 | 91.77 | 16,011 | +1.56(+1.73%) |
Jul 27, 2007 | 91.32 | 91.95 | 90.22 | 90.22 | 26,371 | -1.39(-1.51%) |
Jul 26, 2007 | 91.80 | 92.55 | 90.34 | 91.60 | 77,335 | -1.88(-2.01%) |
Jul 25, 2007 | 94.19 | 94.34 | 92.83 | 93.48 | 24,278 | +0.03(+0.03%) |
Jul 24, 2007 | 94.97 | 95.13 | 93.45 | 93.46 | 19,778 | -2.24(-2.34%) |
Jul 23, 2007 | 96.41 | 96.41 | 95.65 | 95.69 | 30,034 | +0.14(+0.15%) |
Jul 20, 2007 | 96.50 | 96.50 | 95.29 | 95.55 | 23,336 | -0.88(-0.91%) |
Jul 19, 2007 | 96.53 | 96.55 | 96.06 | 96.43 | 31,289 | +0.70(+0.73%) |
Jul 18, 2007 | 95.09 | 95.73 | 94.98 | 95.73 | 11,406 | +0.03(+0.03%) |
Jul 17, 2007 | 95.95 | 96.09 | 95.49 | 95.70 | 43,742 | +0.08(+0.08%) |
Jul 16, 2007 | 95.79 | 96.16 | 95.46 | 95.62 | 19,883 | -0.39(-0.41%) |
Jul 13, 2007 | 95.56 | 96.14 | 95.56 | 96.02 | 109,357 | +0.45(+0.47%) |
Jul 12, 2007 | 94.78 | 95.75 | 94.75 | 95.57 | 24,487 | +1.42(+1.51%) |
Jul 11, 2007 | 93.80 | 94.14 | 93.66 | 94.14 | 7,534 | +0.63(+0.67%) |
Jul 10, 2007 | 94.11 | 94.29 | 93.51 | 93.51 | 13,394 | -1.01(-1.07%) |
Jul 09, 2007 | 94.59 | 94.71 | 94.08 | 94.53 | 121,287 | +0.32(+0.34%) |
Jul 06, 2007 | 93.66 | 94.33 | 93.52 | 94.20 | 7,743 | +0.74(+0.79%) |
Jul 05, 2007 | 93.26 | 93.47 | 93.05 | 93.47 | 5,337 | +0.30(+0.32%) |
Jul 03, 2007 | 93.26 | 93.26 | 93.09 | 93.17 | 7,743 | +0.44(+0.47%) |
Jul 02, 2007 | 92.14 | 92.73 | 92.14 | 92.73 | 4,395 | +1.12(+1.22%) |
Jun 29, 2007 | 92.34 | 92.34 | 91.61 | 91.61 | 8,267 | -0.14(-0.16%) |
Jun 28, 2007 | 91.91 | 92.26 | 91.75 | 91.75 | 14,441 | +0.03(+0.03%) |
Jun 27, 2007 | 90.03 | 91.75 | 90.03 | 91.73 | 5,337 | +1.13(+1.24%) |
Jun 26, 2007 | 91.38 | 91.46 | 90.48 | 90.60 | 30,034 | -0.48(-0.52%) |
Jun 25, 2007 | 91.94 | 92.14 | 90.88 | 91.08 | 11,929 | -0.91(-0.99%) |
Jun 22, 2007 | 92.41 | 92.56 | 91.55 | 91.98 | 12,034 | -0.71(-0.76%) |
Jun 21, 2007 | 92.11 | 92.69 | 91.62 | 92.69 | 15,278 | +0.71(+0.77%) |
Jun 20, 2007 | 92.98 | 93.11 | 91.91 | 91.98 | 10,464 | -0.94(-1.01%) |
Jun 19, 2007 | 92.67 | 92.92 | 92.34 | 92.92 | 6,906 | +0.05(+0.05%) |
Jun 18, 2007 | 93.26 | 93.26 | 92.67 | 92.87 | 7,743 | -0.12(-0.13%) |
Jun 15, 2007 | 93.27 | 93.28 | 92.90 | 93.00 | 26,057 | +0.64(+0.69%) |
Jun 14, 2007 | 91.96 | 92.40 | 91.88 | 92.36 | 25,743 | +0.89(+0.97%) |
Jun 13, 2007 | 90.80 | 91.47 | 90.57 | 91.47 | 31,603 | +1.35(+1.49%) |
Jun 12, 2007 | 90.76 | 91.03 | 90.12 | 90.12 | 38,510 | -0.90(-0.98%) |
Jun 11, 2007 | 90.69 | 91.29 | 90.42 | 91.02 | 50,545 | +0.54(+0.59%) |
Jun 08, 2007 | 89.49 | 90.53 | 89.24 | 90.48 | 19,778 | +0.81(+0.91%) |
Jun 07, 2007 | 91.08 | 91.37 | 89.67 | 89.67 | 14,022 | -1.87(-2.05%) |
Jun 06, 2007 | 92.31 | 92.31 | 91.33 | 91.54 | 14,546 | -1.10(-1.19%) |
Jun 05, 2007 | 92.87 | 92.91 | 92.26 | 92.64 | 28,882 | -0.54(-0.58%) |
Jun 04, 2007 | 92.66 | 93.19 | 92.56 | 93.19 | 25,534 | +0.47(+0.50%) |