Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 99.34 | 99.44 | 98.72 | 98.72 | 34,459 | -0.73(-0.73%) |
Sep 27, 2007 | 98.98 | 99.55 | 98.68 | 99.45 | 40,511 | +0.56(+0.56%) |
Sep 26, 2007 | 98.75 | 99.37 | 97.95 | 98.89 | 74,847 | +0.57(+0.58%) |
Sep 25, 2007 | 98.13 | 98.52 | 97.70 | 98.32 | 40,140 | -0.89(-0.90%) |
Sep 24, 2007 | 100.61 | 100.61 | 99.08 | 99.21 | 29,889 | -1.59(-1.57%) |
Sep 21, 2007 | 101.27 | 101.27 | 100.11 | 100.79 | 24,208 | +0.36(+0.36%) |
Sep 20, 2007 | 102.20 | 102.20 | 100.43 | 100.43 | 15,562 | -1.86(-1.82%) |
Sep 19, 2007 | 103.02 | 103.81 | 101.85 | 102.29 | 43,105 | +0.32(+0.31%) |
Sep 18, 2007 | 98.07 | 101.97 | 98.07 | 101.97 | 166,986 | +4.69(+4.82%) |
Sep 17, 2007 | 97.80 | 97.80 | 96.97 | 97.29 | 7,163 | -0.88(-0.90%) |
Sep 14, 2007 | 97.10 | 98.24 | 96.96 | 98.17 | 56,938 | +0.16(+0.17%) |
Sep 13, 2007 | 97.33 | 98.30 | 97.16 | 98.01 | 86,457 | +1.47(+1.52%) |
Sep 12, 2007 | 96.34 | 97.01 | 96.29 | 96.54 | 24,949 | -0.23(-0.24%) |
Sep 11, 2007 | 95.99 | 97.09 | 95.99 | 96.78 | 40,264 | +1.34(+1.40%) |
Sep 10, 2007 | 95.22 | 96.56 | 94.53 | 95.44 | 35,200 | -0.39(-0.41%) |
Sep 07, 2007 | 95.13 | 96.64 | 95.06 | 95.83 | 25,072 | -1.07(-1.10%) |
Sep 06, 2007 | 97.53 | 97.53 | 96.00 | 96.90 | 18,279 | -0.16(-0.17%) |
Sep 05, 2007 | 97.91 | 98.03 | 96.83 | 97.06 | 11,486 | -2.00(-2.02%) |
Sep 04, 2007 | 97.72 | 99.74 | 97.58 | 99.06 | 11,733 | +1.40(+1.43%) |
Aug 31, 2007 | 98.30 | 98.61 | 97.25 | 97.66 | 74,600 | +1.28(+1.33%) |
Aug 30, 2007 | 96.36 | 97.20 | 96.08 | 96.38 | 16,797 | -1.23(-1.26%) |
Aug 29, 2007 | 96.57 | 97.61 | 95.54 | 97.61 | 20,996 | +1.64(+1.71%) |
Aug 28, 2007 | 97.82 | 97.82 | 95.87 | 95.97 | 42,117 | -3.04(-3.07%) |
Aug 27, 2007 | 100.19 | 100.19 | 98.97 | 99.00 | 33,718 | -1.55(-1.55%) |
Aug 24, 2007 | 100.02 | 100.56 | 99.13 | 100.56 | 88,803 | +0.48(+0.48%) |
Aug 23, 2007 | 100.62 | 100.82 | 99.47 | 100.08 | 146,853 | -0.39(-0.39%) |
Aug 22, 2007 | 101.20 | 101.47 | 99.09 | 100.47 | 85,098 | +0.39(+0.39%) |
Aug 21, 2007 | 99.17 | 100.83 | 98.78 | 100.08 | 28,777 | +0.75(+0.75%) |
Aug 20, 2007 | 101.01 | 101.07 | 97.80 | 99.34 | 80,158 | -0.96(-0.95%) |
Aug 17, 2007 | 101.94 | 101.97 | 98.20 | 100.29 | 158,710 | +2.74(+2.81%) |
Aug 16, 2007 | 92.51 | 97.55 | 91.38 | 97.55 | 248,008 | +4.74(+5.10%) |
Aug 15, 2007 | 93.62 | 95.97 | 92.81 | 92.81 | 114,494 | -1.40(-1.49%) |
Aug 14, 2007 | 96.36 | 96.53 | 94.07 | 94.21 | 47,427 | -1.94(-2.02%) |
Aug 13, 2007 | 98.87 | 98.87 | 96.15 | 96.15 | 35,941 | -1.38(-1.41%) |
Aug 10, 2007 | 96.27 | 98.54 | 95.81 | 97.53 | 54,468 | -0.06(-0.06%) |
Aug 09, 2007 | 97.89 | 100.15 | 97.59 | 97.59 | 207,867 | -3.83(-3.78%) |
Aug 08, 2007 | 100.55 | 102.59 | 99.24 | 101.42 | 107,577 | +2.31(+2.33%) |
Aug 07, 2007 | 96.95 | 100.02 | 96.95 | 99.11 | 72,624 | +1.14(+1.16%) |
Aug 06, 2007 | 93.98 | 98.06 | 92.90 | 97.97 | 188,476 | +3.64(+3.86%) |
Aug 03, 2007 | 94.65 | 97.35 | 94.17 | 94.33 | 218,613 | -3.02(-3.10%) |
Aug 02, 2007 | 97.16 | 98.21 | 96.38 | 97.35 | 86,951 | +0.45(+0.46%) |
Aug 01, 2007 | 96.63 | 97.15 | 94.85 | 96.91 | 110,294 | +0.11(+0.11%) |
Jul 31, 2007 | 100.38 | 100.38 | 96.67 | 96.80 | 42,487 | -2.12(-2.14%) |
Jul 30, 2007 | 97.73 | 99.30 | 97.06 | 98.92 | 27,542 | +2.01(+2.07%) |
Jul 27, 2007 | 98.04 | 99.43 | 96.91 | 96.91 | 55,209 | -1.06(-1.08%) |
Jul 26, 2007 | 98.47 | 99.33 | 96.58 | 97.98 | 87,445 | -2.83(-2.80%) |
Jul 25, 2007 | 100.88 | 101.36 | 99.34 | 100.80 | 68,054 | +0.84(+0.84%) |
Jul 24, 2007 | 102.10 | 102.16 | 99.48 | 99.96 | 73,118 | -3.23(-3.13%) |
Jul 23, 2007 | 103.82 | 103.94 | 103.14 | 103.19 | 27,295 | -0.17(-0.16%) |
Jul 20, 2007 | 105.16 | 105.26 | 102.94 | 103.36 | 39,770 | -1.84(-1.75%) |
Jul 19, 2007 | 106.44 | 106.52 | 104.75 | 105.20 | 104,489 | -0.47(-0.44%) |
Jul 18, 2007 | 106.20 | 106.60 | 104.60 | 105.67 | 58,049 | -1.84(-1.71%) |
Jul 17, 2007 | 107.84 | 107.88 | 107.50 | 107.50 | 4,816 | +0.48(+0.45%) |
Jul 16, 2007 | 107.20 | 107.92 | 106.88 | 107.03 | 2,717 | -0.21(-0.20%) |
Jul 13, 2007 | 107.04 | 107.55 | 106.71 | 107.24 | 52,121 | +0.10(+0.09%) |
Jul 12, 2007 | 105.41 | 107.17 | 105.35 | 107.14 | 36,929 | +2.53(+2.42%) |
Jul 11, 2007 | 104.20 | 104.85 | 103.68 | 104.61 | 45,945 | +0.59(+0.57%) |
Jul 10, 2007 | 105.55 | 105.55 | 104.00 | 104.02 | 25,566 | -2.34(-2.20%) |
Jul 09, 2007 | 106.69 | 106.69 | 106.12 | 106.36 | 10,004 | -0.28(-0.27%) |
Jul 06, 2007 | 106.32 | 106.78 | 105.99 | 106.64 | 16,920 | +0.31(+0.29%) |
Jul 05, 2007 | 106.63 | 106.79 | 106.02 | 106.33 | 11,856 | -0.71(-0.67%) |
Jul 03, 2007 | 106.81 | 107.21 | 106.67 | 107.04 | 14,080 | +0.90(+0.85%) |