Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 89.19 | 89.25 | 89.12 | 89.18 | 155,806 | -0.02(-0.02%) |
Sep 27, 2007 | 89.13 | 89.20 | 89.09 | 89.20 | 8,825 | +0.06(+0.07%) |
Sep 26, 2007 | 89.03 | 89.19 | 88.96 | 89.14 | 16,519 | +0.06(+0.07%) |
Sep 25, 2007 | 89.07 | 89.09 | 88.97 | 89.08 | 10,522 | +0.17(+0.19%) |
Sep 24, 2007 | 88.94 | 89.00 | 88.87 | 88.91 | 13,012 | -0.10(-0.11%) |
Sep 21, 2007 | 88.87 | 89.26 | 88.81 | 89.01 | 85,880 | +0.19(+0.21%) |
Sep 20, 2007 | 88.90 | 88.94 | 88.72 | 88.82 | 6,788 | -0.03(-0.03%) |
Sep 19, 2007 | 88.79 | 88.87 | 88.78 | 88.85 | 8,259 | +0.04(+0.04%) |
Sep 18, 2007 | 88.56 | 88.81 | 88.53 | 88.81 | 12,559 | +0.17(+0.19%) |
Sep 17, 2007 | 88.59 | 88.66 | 88.59 | 88.64 | 2,376 | +0.09(+0.10%) |
Sep 14, 2007 | 88.69 | 88.70 | 88.48 | 88.56 | 5,883 | +0.01(+0.01%) |
Sep 13, 2007 | 88.67 | 88.67 | 88.53 | 88.55 | 4,412 | -0.23(-0.26%) |
Sep 12, 2007 | 88.67 | 88.79 | 88.65 | 88.78 | 12,106 | +0.01(+0.01%) |
Sep 11, 2007 | 88.83 | 88.87 | 88.69 | 88.77 | 22,629 | -0.05(-0.06%) |
Sep 10, 2007 | 88.87 | 88.95 | 88.82 | 88.82 | 51,935 | -0.04(-0.05%) |
Sep 07, 2007 | 88.76 | 88.88 | 88.74 | 88.87 | 26,929 | +0.27(+0.30%) |
Sep 06, 2007 | 88.69 | 88.69 | 88.52 | 88.60 | 4,639 | -0.12(-0.13%) |
Sep 05, 2007 | 88.65 | 88.72 | 88.61 | 88.71 | 3,733 | +0.22(+0.25%) |
Sep 04, 2007 | 88.48 | 88.51 | 88.45 | 88.50 | 15,840 | -0.46(-0.51%) |
Aug 31, 2007 | 89.00 | 89.00 | 88.77 | 88.95 | 11,314 | -0.03(-0.03%) |
Aug 30, 2007 | 88.99 | 89.01 | 88.84 | 88.98 | 124,464 | +0.13(+0.15%) |
Aug 29, 2007 | 88.87 | 89.01 | 88.81 | 88.85 | 6,788 | -0.11(-0.12%) |
Aug 28, 2007 | 88.79 | 88.95 | 88.79 | 88.95 | 4,412 | +0.31(+0.35%) |
Aug 27, 2007 | 88.48 | 88.73 | 88.48 | 88.64 | 20,706 | -0.06(-0.07%) |
Aug 24, 2007 | 88.73 | 88.73 | 88.64 | 88.71 | 2,036 | -0.06(-0.07%) |
Aug 23, 2007 | 88.79 | 88.84 | 88.73 | 88.77 | 50,803 | -0.04(-0.05%) |
Aug 22, 2007 | 88.80 | 88.93 | 88.76 | 88.81 | 48,540 | -0.12(-0.14%) |
Aug 21, 2007 | 89.02 | 89.09 | 88.90 | 88.94 | 14,030 | +0.10(+0.11%) |
Aug 20, 2007 | 88.89 | 89.02 | 88.81 | 88.84 | 23,308 | +0.09(+0.10%) |
Aug 17, 2007 | 88.88 | 88.94 | 88.69 | 88.75 | 23,308 | +0.18(+0.20%) |
Aug 16, 2007 | 88.71 | 88.96 | 88.57 | 88.57 | 56,800 | -0.19(-0.21%) |
Aug 15, 2007 | 88.77 | 88.80 | 88.65 | 88.76 | 4,073 | +0.10(+0.11%) |
Aug 14, 2007 | 88.57 | 88.74 | 88.57 | 88.66 | 4,978 | +0.06(+0.07%) |
Aug 13, 2007 | 88.51 | 88.67 | 88.49 | 88.60 | 6,449 | -0.02(-0.02%) |
Aug 10, 2007 | 88.64 | 88.69 | 88.56 | 88.62 | 30,437 | +0.10(+0.11%) |
Aug 09, 2007 | 88.65 | 88.65 | 88.43 | 88.52 | 34,057 | +0.06(+0.07%) |
Aug 08, 2007 | 88.37 | 88.46 | 88.35 | 88.46 | 13,917 | +0.04(+0.04%) |
Aug 07, 2007 | 88.48 | 88.50 | 88.42 | 88.42 | 9,165 | -0.12(-0.14%) |
Aug 06, 2007 | 88.64 | 88.69 | 88.52 | 88.55 | 4,978 | -0.20(-0.23%) |
Aug 03, 2007 | 88.75 | 88.75 | 88.55 | 88.75 | 4,186 | +0.20(+0.23%) |
Aug 02, 2007 | 88.47 | 88.57 | 88.44 | 88.55 | 13,691 | +0.08(+0.09%) |
Aug 01, 2007 | 88.51 | 88.61 | 88.47 | 88.47 | 2,715 | -0.39(-0.44%) |
Jul 31, 2007 | 88.94 | 89.02 | 88.77 | 88.86 | 12,672 | -0.11(-0.12%) |
Jul 30, 2007 | 88.91 | 89.11 | 88.83 | 88.96 | 21,724 | -0.04(-0.04%) |
Jul 27, 2007 | 88.97 | 89.04 | 88.82 | 89.00 | 16,859 | +0.23(+0.26%) |
Jul 26, 2007 | 88.90 | 89.12 | 88.71 | 88.77 | 42,091 | +0.07(+0.08%) |
Jul 25, 2007 | 88.71 | 88.82 | 88.70 | 88.70 | 21,045 | +0.01(+0.01%) |
Jul 24, 2007 | 88.71 | 88.74 | 88.60 | 88.69 | 15,954 | -0.04(-0.04%) |
Jul 23, 2007 | 88.73 | 88.73 | 88.66 | 88.72 | 3,733 | +0.01(+0.01%) |
Jul 20, 2007 | 88.54 | 88.75 | 88.54 | 88.72 | 53,293 | +0.20(+0.22%) |
Jul 19, 2007 | 88.68 | 88.68 | 88.52 | 88.52 | 3,960 | -0.08(-0.09%) |
Jul 18, 2007 | 88.73 | 88.73 | 88.43 | 88.60 | 30,323 | +0.12(+0.14%) |
Jul 17, 2007 | 88.56 | 88.56 | 88.44 | 88.48 | 12,106 | +0.04(+0.05%) |
Jul 16, 2007 | 88.39 | 88.44 | 88.27 | 88.43 | 8,259 | +0.11(+0.12%) |
Jul 13, 2007 | 88.31 | 88.46 | 88.31 | 88.33 | 6,562 | -0.07(-0.08%) |
Jul 12, 2007 | 88.64 | 88.64 | 88.30 | 88.40 | 18,556 | -0.09(-0.10%) |
Jul 11, 2007 | 88.51 | 88.51 | 88.47 | 88.48 | 8,373 | +0.02(+0.02%) |
Jul 10, 2007 | 88.03 | 88.47 | 88.03 | 88.47 | 5,431 | +0.17(+0.19%) |
Jul 09, 2007 | 88.26 | 88.32 | 88.24 | 88.30 | 13,577 | +0.11(+0.12%) |
Jul 06, 2007 | 88.24 | 88.24 | 88.19 | 88.19 | 3,960 | -0.15(-0.17%) |
Jul 05, 2007 | 88.38 | 88.42 | 88.22 | 88.34 | 6,562 | -0.12(-0.14%) |
Jul 03, 2007 | 88.51 | 88.51 | 88.41 | 88.47 | 2,828 | +0.04(+0.05%) |