Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 103.00 | 103.10 | 101.66 | 102.00 | 121,300 | -1.19(-1.15%) |
Sep 27, 2007 | 103.50 | 104.00 | 102.84 | 103.19 | 288,300 | +0.11(+0.11%) |
Sep 26, 2007 | 100.95 | 104.39 | 100.95 | 103.08 | 547,900 | +2.62(+2.61%) |
Sep 25, 2007 | 99.06 | 100.97 | 98.97 | 100.46 | 178,500 | +0.85(+0.85%) |
Sep 24, 2007 | 99.50 | 100.10 | 99.08 | 99.61 | 230,400 | +0.11(+0.11%) |
Sep 21, 2007 | 99.89 | 100.23 | 99.24 | 99.50 | 215,400 | -0.15(-0.15%) |
Sep 20, 2007 | 99.67 | 100.10 | 99.00 | 99.65 | 151,700 | -0.05(-0.05%) |
Sep 19, 2007 | 98.42 | 100.21 | 98.36 | 99.70 | 299,700 | +1.35(+1.37%) |
Sep 18, 2007 | 96.24 | 98.59 | 96.24 | 98.35 | 138,900 | +2.05(+2.13%) |
Sep 17, 2007 | 95.80 | 96.41 | 95.40 | 96.30 | 123,800 | +0.28(+0.29%) |
Sep 14, 2007 | 95.89 | 96.74 | 95.32 | 96.02 | 80,800 | +0.11(+0.11%) |
Sep 13, 2007 | 96.14 | 96.79 | 95.44 | 95.91 | 123,500 | -0.05(-0.05%) |
Sep 12, 2007 | 94.90 | 96.96 | 94.78 | 95.96 | 141,300 | +0.25(+0.26%) |
Sep 11, 2007 | 94.70 | 96.00 | 94.35 | 95.71 | 212,100 | +1.33(+1.41%) |
Sep 10, 2007 | 96.00 | 96.29 | 93.87 | 94.38 | 254,500 | -1.46(-1.52%) |
Sep 07, 2007 | 95.70 | 97.05 | 95.55 | 95.84 | 219,400 | -0.30(-0.31%) |
Sep 06, 2007 | 95.49 | 97.40 | 95.48 | 96.14 | 276,000 | +1.09(+1.15%) |
Sep 05, 2007 | 94.85 | 95.75 | 94.21 | 95.05 | 246,600 | -0.02(-0.02%) |
Sep 04, 2007 | 93.92 | 95.69 | 93.75 | 95.07 | 174,100 | +0.76(+0.81%) |
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%) |