Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 98.60 | 98.91 | 97.54 | 97.96 | 74,374 | +1.28(+1.33%) |
Aug 30, 2007 | 96.66 | 97.49 | 96.37 | 96.67 | 16,746 | -1.23(-1.26%) |
Aug 29, 2007 | 96.86 | 97.91 | 95.83 | 97.91 | 20,933 | +1.65(+1.71%) |
Aug 28, 2007 | 98.12 | 98.12 | 96.16 | 96.26 | 41,989 | -3.05(-3.07%) |
Aug 27, 2007 | 100.50 | 100.50 | 99.27 | 99.30 | 33,616 | -1.56(-1.55%) |
Aug 24, 2007 | 100.33 | 100.86 | 99.43 | 100.86 | 88,535 | +0.48(+0.48%) |
Aug 23, 2007 | 100.93 | 101.12 | 99.77 | 100.38 | 146,409 | -0.39(-0.39%) |
Aug 22, 2007 | 101.50 | 101.77 | 99.39 | 100.77 | 84,841 | +0.39(+0.39%) |
Aug 21, 2007 | 99.47 | 101.14 | 99.08 | 100.38 | 28,690 | +0.75(+0.75%) |
Aug 20, 2007 | 101.32 | 101.38 | 98.09 | 99.64 | 79,915 | -0.96(-0.95%) |
Aug 17, 2007 | 102.24 | 102.28 | 98.50 | 100.60 | 158,230 | +2.75(+2.81%) |
Aug 16, 2007 | 92.79 | 97.85 | 91.65 | 97.84 | 247,258 | +4.75(+5.10%) |
Aug 15, 2007 | 93.90 | 96.26 | 93.09 | 93.09 | 114,147 | -1.41(-1.49%) |
Aug 14, 2007 | 96.65 | 96.82 | 94.36 | 94.50 | 47,284 | -1.95(-2.02%) |
Aug 13, 2007 | 99.17 | 99.17 | 96.45 | 96.45 | 35,832 | -1.38(-1.41%) |
Aug 10, 2007 | 96.56 | 98.84 | 96.10 | 97.83 | 54,303 | -0.06(-0.06%) |
Aug 09, 2007 | 98.18 | 100.46 | 97.88 | 97.88 | 207,238 | -3.84(-3.78%) |
Aug 08, 2007 | 100.86 | 102.90 | 99.54 | 101.72 | 107,252 | +2.31(+2.33%) |
Aug 07, 2007 | 97.24 | 100.32 | 97.24 | 99.41 | 72,404 | +1.14(+1.16%) |
Aug 06, 2007 | 94.27 | 98.36 | 93.18 | 98.27 | 187,906 | +3.65(+3.86%) |
Aug 03, 2007 | 94.94 | 97.65 | 94.46 | 94.62 | 217,951 | -3.03(-3.10%) |
Aug 02, 2007 | 97.45 | 98.51 | 96.67 | 97.65 | 86,688 | +0.45(+0.46%) |
Aug 01, 2007 | 96.92 | 97.44 | 95.14 | 97.20 | 109,961 | +0.11(+0.11%) |
Jul 31, 2007 | 100.69 | 100.69 | 96.97 | 97.10 | 42,359 | -2.13(-2.14%) |
Jul 30, 2007 | 98.03 | 99.60 | 97.36 | 99.22 | 27,459 | +2.01(+2.07%) |
Jul 27, 2007 | 98.34 | 99.73 | 97.21 | 97.21 | 55,042 | -1.06(-1.08%) |
Jul 26, 2007 | 98.77 | 99.63 | 96.88 | 98.27 | 87,180 | -2.83(-2.80%) |
Jul 25, 2007 | 101.19 | 101.67 | 99.65 | 101.11 | 67,848 | +0.84(+0.84%) |
Jul 24, 2007 | 102.41 | 102.47 | 99.78 | 100.26 | 72,896 | -3.24(-3.13%) |
Jul 23, 2007 | 104.14 | 104.26 | 103.45 | 103.50 | 27,213 | -0.17(-0.16%) |
Jul 20, 2007 | 105.48 | 105.58 | 103.25 | 103.67 | 39,650 | -1.84(-1.75%) |
Jul 19, 2007 | 106.77 | 106.84 | 105.07 | 105.52 | 104,173 | -0.47(-0.44%) |
Jul 18, 2007 | 106.52 | 106.92 | 104.91 | 105.99 | 57,874 | -1.84(-1.71%) |
Jul 17, 2007 | 108.16 | 108.20 | 107.83 | 107.83 | 4,802 | +0.48(+0.45%) |
Jul 16, 2007 | 107.52 | 108.25 | 107.21 | 107.35 | 2,709 | -0.21(-0.20%) |
Jul 13, 2007 | 107.37 | 107.88 | 107.04 | 107.56 | 51,963 | +0.10(+0.09%) |
Jul 12, 2007 | 105.73 | 107.49 | 105.67 | 107.47 | 36,817 | +2.54(+2.42%) |
Jul 11, 2007 | 104.52 | 105.17 | 103.99 | 104.92 | 45,806 | +0.59(+0.57%) |
Jul 10, 2007 | 105.87 | 105.87 | 104.32 | 104.33 | 25,489 | -2.35(-2.20%) |
Jul 09, 2007 | 107.02 | 107.02 | 106.44 | 106.68 | 9,974 | -0.28(-0.27%) |
Jul 06, 2007 | 106.65 | 107.11 | 106.31 | 106.96 | 16,869 | +0.31(+0.29%) |
Jul 05, 2007 | 106.95 | 107.12 | 106.34 | 106.65 | 11,821 | -0.72(-0.67%) |
Jul 03, 2007 | 107.13 | 107.54 | 107.00 | 107.37 | 14,037 | +0.90(+0.85%) |
Jul 02, 2007 | 105.74 | 106.47 | 105.74 | 106.47 | 13,052 | +1.18(+1.12%) |
Jun 29, 2007 | 106.53 | 106.88 | 104.50 | 105.29 | 75,729 | -0.97(-0.92%) |
Jun 28, 2007 | 106.34 | 106.93 | 105.74 | 106.26 | 186,675 | -0.88(-0.82%) |
Jun 27, 2007 | 105.22 | 107.14 | 105.19 | 107.14 | 87,673 | +1.75(+1.66%) |
Jun 26, 2007 | 106.76 | 107.05 | 105.39 | 105.39 | 42,851 | -0.83(-0.78%) |
Jun 25, 2007 | 107.17 | 107.84 | 105.93 | 106.22 | 40,019 | -1.04(-0.97%) |
Jun 22, 2007 | 108.55 | 108.55 | 106.88 | 107.25 | 28,937 | -1.64(-1.51%) |
Jun 21, 2007 | 108.70 | 109.03 | 107.59 | 108.89 | 13,175 | +0.03(+0.03%) |
Jun 20, 2007 | 110.85 | 110.85 | 108.86 | 108.86 | 25,489 | -1.55(-1.40%) |
Jun 19, 2007 | 110.26 | 110.60 | 110.06 | 110.41 | 14,653 | +0.20(+0.18%) |
Jun 18, 2007 | 110.36 | 110.36 | 110.01 | 110.21 | 2,709 | +0.06(+0.06%) |
Jun 15, 2007 | 110.64 | 110.75 | 110.09 | 110.15 | 3,078 | +0.62(+0.56%) |
Jun 14, 2007 | 109.41 | 110.05 | 109.41 | 109.53 | 2,832 | -0.21(-0.19%) |
Jun 13, 2007 | 108.34 | 109.74 | 108.34 | 109.74 | 3,817 | +1.57(+1.45%) |
Jun 12, 2007 | 109.07 | 109.33 | 108.17 | 108.17 | 9,358 | -0.92(-0.85%) |
Jun 11, 2007 | 108.43 | 109.50 | 108.41 | 109.10 | 1,970 | +0.49(+0.45%) |
Jun 08, 2007 | 107.52 | 108.61 | 107.41 | 108.61 | 20,440 | +1.44(+1.34%) |
Jun 07, 2007 | 108.70 | 109.28 | 107.17 | 107.17 | 12,436 | -2.05(-1.87%) |
Jun 06, 2007 | 109.52 | 109.68 | 108.89 | 109.22 | 25,243 | -0.89(-0.81%) |
Jun 05, 2007 | 110.45 | 110.45 | 109.92 | 110.11 | 20,563 | -0.67(-0.60%) |
Jun 04, 2007 | 110.67 | 110.80 | 110.49 | 110.78 | 2,832 | -0.16(-0.14%) |