Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2007 | 99.31 | 99.45 | 94.64 | 96.81 | 114,562 | -2.30(-2.32%) |
Jul 31, 2007 | 98.09 | 101.67 | 98.71 | 99.11 | 110,308 | +1.02(+1.04%) |
Jul 30, 2007 | 98.02 | 100.08 | 96.57 | 98.09 | 130,257 | +0.35(+0.36%) |
Jul 27, 2007 | 99.49 | 99.87 | 97.01 | 97.73 | 64,028 | -1.51(-1.52%) |
Jul 26, 2007 | 99.85 | 100.84 | 98.30 | 99.25 | 107,007 | -1.75(-1.73%) |
Jul 25, 2007 | 100.66 | 102.64 | 99.14 | 100.99 | 176,170 | +2.51(+2.55%) |
Jul 24, 2007 | 100.47 | 101.11 | 98.20 | 98.48 | 123,803 | -2.40(-2.38%) |
Jul 23, 2007 | 100.87 | 100.89 | 100.16 | 100.88 | 65,715 | +0.30(+0.30%) |
Jul 20, 2007 | 101.30 | 102.25 | 100.11 | 100.58 | 68,649 | -1.34(-1.31%) |
Jul 19, 2007 | 100.56 | 102.55 | 100.56 | 101.92 | 76,130 | +1.73(+1.73%) |
Jul 18, 2007 | 98.30 | 100.21 | 98.18 | 100.19 | 87,865 | +1.72(+1.74%) |
Jul 17, 2007 | 96.64 | 99.20 | 96.60 | 98.47 | 80,164 | +1.15(+1.18%) |
Jul 16, 2007 | 100.89 | 100.89 | 97.09 | 97.32 | 93,366 | -3.57(-3.54%) |
Jul 13, 2007 | 100.76 | 101.24 | 100.43 | 100.89 | 51,046 | +0.07(+0.07%) |
Jul 12, 2007 | 101.36 | 102.31 | 100.68 | 100.83 | 90,652 | +0.15(+0.15%) |
Jul 11, 2007 | 99.86 | 100.70 | 99.59 | 100.68 | 81,851 | +1.19(+1.19%) |
Jul 10, 2007 | 99.46 | 100.21 | 97.51 | 99.49 | 99,233 | -0.01(-0.01%) |
Jul 09, 2007 | 98.63 | 100.69 | 98.63 | 99.50 | 109,868 | +0.97(+0.98%) |
Jul 06, 2007 | 99.53 | 99.86 | 97.21 | 98.54 | 138,838 | -0.83(-0.84%) |
Jul 05, 2007 | 98.17 | 100.17 | 98.09 | 99.37 | 156,881 | +1.43(+1.46%) |
Jul 03, 2007 | 96.48 | 98.17 | 96.48 | 97.94 | 32,271 | +1.38(+1.43%) |
Jul 02, 2007 | 95.58 | 96.63 | 95.25 | 96.56 | 109,648 | +1.24(+1.30%) |
Jun 29, 2007 | 95.25 | 95.58 | 94.72 | 95.32 | 63,515 | +0.08(+0.09%) |
Jun 28, 2007 | 94.49 | 95.41 | 94.49 | 95.24 | 48,993 | +1.25(+1.33%) |
Jun 27, 2007 | 92.24 | 93.98 | 91.23 | 93.98 | 50,826 | +0.91(+0.98%) |
Jun 26, 2007 | 94.96 | 94.96 | 92.73 | 93.07 | 67,255 | -2.03(-2.14%) |
Jun 25, 2007 | 94.62 | 95.71 | 93.75 | 95.10 | 63,955 | +0.14(+0.14%) |
Jun 22, 2007 | 95.65 | 95.85 | 92.77 | 94.96 | 107,007 | -1.20(-1.25%) |
Jun 21, 2007 | 94.35 | 96.26 | 94.35 | 96.16 | 76,497 | +2.47(+2.63%) |
Jun 20, 2007 | 95.71 | 96.31 | 93.60 | 93.70 | 79,430 | -1.75(-1.83%) |
Jun 19, 2007 | 96.01 | 96.30 | 95.10 | 95.44 | 81,337 | +0.07(+0.07%) |
Jun 18, 2007 | 93.34 | 96.74 | 93.34 | 95.37 | 155,047 | +2.84(+3.06%) |
Jun 15, 2007 | 90.67 | 92.54 | 90.60 | 92.54 | 94,759 | +2.03(+2.24%) |
Jun 14, 2007 | 88.62 | 90.51 | 88.62 | 90.51 | 90,358 | +2.25(+2.55%) |
Jun 13, 2007 | 87.57 | 88.49 | 87.57 | 88.26 | 75,323 | +1.02(+1.17%) |
Jun 12, 2007 | 87.26 | 88.27 | 87.00 | 87.23 | 114,122 | +0.00(+0.00%) |
Jun 11, 2007 | 86.57 | 87.53 | 86.25 | 87.23 | 105,137 | +0.70(+0.80%) |
Jun 08, 2007 | 84.60 | 86.58 | 84.57 | 86.54 | 99,013 | +1.34(+1.57%) |
Jun 07, 2007 | 86.85 | 86.85 | 84.66 | 85.20 | 122,850 | -1.65(-1.90%) |
Jun 06, 2007 | 87.96 | 88.27 | 85.71 | 86.85 | 103,487 | -1.30(-1.47%) |
Jun 05, 2007 | 88.00 | 88.47 | 87.74 | 88.15 | 54,640 | +0.22(+0.25%) |
Jun 04, 2007 | 87.33 | 88.12 | 87.33 | 87.93 | 86,765 | +0.35(+0.40%) |