Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2007 | 94.90 | 95.70 | 94.06 | 95.09 | 137,500 | -0.07(-0.07%) |
Jul 31, 2007 | 95.48 | 96.00 | 94.68 | 95.16 | 298,800 | -0.27(-0.28%) |
Jul 30, 2007 | 95.68 | 96.41 | 94.67 | 95.43 | 305,800 | +0.05(+0.05%) |
Jul 27, 2007 | 96.50 | 98.56 | 95.29 | 95.38 | 418,300 | +0.22(+0.23%) |
Jul 26, 2007 | 97.00 | 97.00 | 94.59 | 95.16 | 437,200 | -2.72(-2.78%) |
Jul 25, 2007 | 98.65 | 100.24 | 97.88 | 97.88 | 318,400 | -0.36(-0.37%) |
Jul 24, 2007 | 98.00 | 99.10 | 97.51 | 98.24 | 262,400 | -0.23(-0.23%) |
Jul 23, 2007 | 97.27 | 99.20 | 97.27 | 98.47 | 200,400 | +1.40(+1.44%) |
Jul 20, 2007 | 98.46 | 98.46 | 97.07 | 97.07 | 147,700 | -1.26(-1.28%) |
Jul 19, 2007 | 97.30 | 98.95 | 97.02 | 98.33 | 245,600 | +0.61(+0.62%) |
Jul 18, 2007 | 98.35 | 98.35 | 97.00 | 97.72 | 306,600 | -1.08(-1.09%) |
Jul 17, 2007 | 98.70 | 99.19 | 98.54 | 98.80 | 118,700 | -0.20(-0.20%) |
Jul 16, 2007 | 98.49 | 99.58 | 98.21 | 99.00 | 159,500 | +0.49(+0.50%) |
Jul 13, 2007 | 98.51 | 98.99 | 98.16 | 98.51 | 74,500 | +0.20(+0.20%) |
Jul 12, 2007 | 98.23 | 98.74 | 97.82 | 98.31 | 257,100 | +0.41(+0.42%) |
Jul 11, 2007 | 97.20 | 98.43 | 97.20 | 97.90 | 132,600 | +0.95(+0.98%) |
Jul 10, 2007 | 98.06 | 98.30 | 96.80 | 96.95 | 220,000 | -1.26(-1.28%) |
Jul 09, 2007 | 97.91 | 98.21 | 97.45 | 98.21 | 119,300 | +0.50(+0.51%) |
Jul 06, 2007 | 96.30 | 98.32 | 96.14 | 97.71 | 199,400 | +1.77(+1.84%) |
Jul 05, 2007 | 96.76 | 96.76 | 95.48 | 95.94 | 118,900 | -0.62(-0.64%) |
Jul 03, 2007 | 96.00 | 96.77 | 96.00 | 96.56 | 72,600 | +0.83(+0.87%) |
Jul 02, 2007 | 95.90 | 96.88 | 95.34 | 95.73 | 169,400 | +0.22(+0.23%) |
Jun 29, 2007 | 95.24 | 96.45 | 95.03 | 95.51 | 149,900 | +0.03(+0.03%) |
Jun 28, 2007 | 95.75 | 96.22 | 95.36 | 95.48 | 132,000 | -0.07(-0.07%) |
Jun 27, 2007 | 95.03 | 95.84 | 94.66 | 95.55 | 155,100 | +0.53(+0.56%) |
Jun 26, 2007 | 94.64 | 96.39 | 94.24 | 95.02 | 210,000 | +0.61(+0.65%) |
Jun 25, 2007 | 94.00 | 96.13 | 93.82 | 94.41 | 149,600 | +0.08(+0.08%) |
Jun 22, 2007 | 94.00 | 95.31 | 93.93 | 94.33 | 182,600 | -0.50(-0.53%) |
Jun 21, 2007 | 93.68 | 94.96 | 93.25 | 94.83 | 326,600 | -0.22(-0.23%) |
Jun 20, 2007 | 96.85 | 96.95 | 94.84 | 95.05 | 213,400 | -1.79(-1.85%) |
Jun 19, 2007 | 97.00 | 97.24 | 95.62 | 96.84 | 154,800 | -0.73(-0.75%) |
Jun 18, 2007 | 98.44 | 98.75 | 97.20 | 97.57 | 195,100 | -0.82(-0.83%) |
Jun 15, 2007 | 98.60 | 98.60 | 98.17 | 98.39 | 248,200 | -0.13(-0.13%) |
Jun 14, 2007 | 97.90 | 99.07 | 97.90 | 98.52 | 169,700 | +0.46(+0.47%) |
Jun 13, 2007 | 97.93 | 98.52 | 97.51 | 98.06 | 509,100 | -0.07(-0.07%) |
Jun 12, 2007 | 98.40 | 98.49 | 97.49 | 98.13 | 250,100 | -0.39(-0.40%) |
Jun 11, 2007 | 98.72 | 98.91 | 98.30 | 98.52 | 166,500 | -0.40(-0.40%) |
Jun 08, 2007 | 98.27 | 98.95 | 97.20 | 98.92 | 183,900 | +0.13(+0.13%) |
Jun 07, 2007 | 99.79 | 99.92 | 98.31 | 98.79 | 182,100 | -1.00(-1.00%) |
Jun 06, 2007 | 100.76 | 100.85 | 99.71 | 99.79 | 143,200 | -1.97(-1.94%) |
Jun 05, 2007 | 100.00 | 101.81 | 99.61 | 101.76 | 217,500 | +1.73(+1.73%) |
Jun 04, 2007 | 98.90 | 100.03 | 98.89 | 100.03 | 218,100 | +1.14(+1.15%) |