Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 87.64 | 87.93 | 87.04 | 87.09 | 389,151 | +0.73(+0.85%) |
Sep 27, 2007 | 85.70 | 86.50 | 85.70 | 86.36 | 378,014 | +0.74(+0.86%) |
Sep 26, 2007 | 85.92 | 85.92 | 84.58 | 85.62 | 488,586 | -0.31(-0.36%) |
Sep 25, 2007 | 85.70 | 86.39 | 85.58 | 85.92 | 390,896 | +0.48(+0.57%) |
Sep 24, 2007 | 85.70 | 86.82 | 85.07 | 85.44 | 578,897 | -0.31(-0.36%) |
Sep 21, 2007 | 85.40 | 85.95 | 85.39 | 85.74 | 594,597 | -0.18(-0.21%) |
Sep 20, 2007 | 86.04 | 86.35 | 85.40 | 85.92 | 818,024 | -0.12(-0.14%) |
Sep 19, 2007 | 86.00 | 86.69 | 85.80 | 86.04 | 548,972 | +1.29(+1.52%) |
Sep 18, 2007 | 83.21 | 84.79 | 83.07 | 84.75 | 591,510 | +0.79(+0.94%) |
Sep 17, 2007 | 83.84 | 84.22 | 83.61 | 83.96 | 340,172 | -0.38(-0.45%) |
Sep 14, 2007 | 83.94 | 84.58 | 83.66 | 84.34 | 283,141 | +0.60(+0.71%) |
Sep 13, 2007 | 84.02 | 84.28 | 83.66 | 83.75 | 734,289 | -0.57(-0.67%) |
Sep 12, 2007 | 84.40 | 84.69 | 83.91 | 84.31 | 496,906 | -0.08(-0.10%) |
Sep 11, 2007 | 84.25 | 84.71 | 84.16 | 84.40 | 339,904 | +0.58(+0.69%) |
Sep 10, 2007 | 85.71 | 85.71 | 83.41 | 83.81 | 549,106 | -0.62(-0.73%) |
Sep 07, 2007 | 84.95 | 84.95 | 83.93 | 84.43 | 473,423 | -1.62(-1.89%) |
Sep 06, 2007 | 85.51 | 86.51 | 85.24 | 86.06 | 588,290 | +0.16(+0.18%) |
Sep 05, 2007 | 86.06 | 86.14 | 85.33 | 85.90 | 389,822 | -1.25(-1.44%) |
Sep 04, 2007 | 86.85 | 87.32 | 86.51 | 87.15 | 512,472 | +0.95(+1.10%) |
Aug 31, 2007 | 86.33 | 86.74 | 85.74 | 86.21 | 526,160 | +1.78(+2.11%) |
Aug 30, 2007 | 83.99 | 85.13 | 83.74 | 84.42 | 432,092 | -1.13(-1.32%) |
Aug 29, 2007 | 84.22 | 85.68 | 83.96 | 85.56 | 598,220 | +1.34(+1.59%) |
Aug 28, 2007 | 85.70 | 85.83 | 84.16 | 84.22 | 368,620 | -1.62(-1.89%) |
Aug 27, 2007 | 86.04 | 86.44 | 85.78 | 85.84 | 309,308 | -1.04(-1.20%) |
Aug 24, 2007 | 85.67 | 87.00 | 85.49 | 86.88 | 310,248 | +0.95(+1.11%) |
Aug 23, 2007 | 85.77 | 86.18 | 85.61 | 85.93 | 541,994 | +0.00(+0.00%) |
Aug 22, 2007 | 85.33 | 86.18 | 85.33 | 85.93 | 593,792 | +0.61(+0.72%) |
Aug 21, 2007 | 84.69 | 85.68 | 84.69 | 85.32 | 756,430 | +0.63(+0.74%) |
Aug 20, 2007 | 85.34 | 85.34 | 83.92 | 84.69 | 1,104,386 | -0.64(-0.75%) |
Aug 17, 2007 | 84.64 | 85.69 | 83.40 | 85.33 | 1,374,243 | +0.45(+0.53%) |
Aug 16, 2007 | 85.11 | 86.09 | 81.97 | 84.89 | 1,870,210 | -1.01(-1.17%) |
Aug 15, 2007 | 87.19 | 87.55 | 85.78 | 85.89 | 698,863 | -2.03(-2.31%) |
Aug 14, 2007 | 88.95 | 88.96 | 87.79 | 87.93 | 531,393 | -1.05(-1.18%) |
Aug 13, 2007 | 89.37 | 89.84 | 88.98 | 88.98 | 470,202 | +0.05(+0.06%) |
Aug 10, 2007 | 89.32 | 89.57 | 87.35 | 88.93 | 930,207 | -0.34(-0.38%) |
Aug 09, 2007 | 89.95 | 90.33 | 89.05 | 89.27 | 1,206,907 | -2.56(-2.78%) |
Aug 08, 2007 | 91.28 | 91.92 | 91.09 | 91.82 | 679,808 | +0.60(+0.66%) |
Aug 07, 2007 | 90.51 | 91.59 | 90.45 | 91.22 | 973,550 | +0.94(+1.04%) |
Aug 06, 2007 | 90.91 | 91.06 | 88.54 | 90.28 | 1,069,496 | +1.27(+1.42%) |
Aug 03, 2007 | 89.02 | 89.42 | 88.37 | 89.02 | 1,028,434 | +0.64(+0.73%) |
Aug 02, 2007 | 87.94 | 88.81 | 87.65 | 88.37 | 1,042,390 | -0.43(-0.49%) |
Aug 01, 2007 | 90.14 | 90.66 | 87.65 | 88.81 | 1,547,885 | -1.09(-1.21%) |
Jul 31, 2007 | 90.54 | 91.18 | 89.80 | 89.89 | 568,564 | -0.86(-0.95%) |
Jul 30, 2007 | 91.01 | 91.36 | 90.17 | 90.76 | 857,878 | +0.98(+1.09%) |
Jul 27, 2007 | 90.72 | 90.72 | 88.71 | 89.78 | 912,360 | +0.95(+1.07%) |
Jul 26, 2007 | 91.15 | 91.18 | 87.23 | 88.83 | 1,688,785 | -2.30(-2.53%) |
Jul 25, 2007 | 91.95 | 91.97 | 90.54 | 91.13 | 748,647 | -0.15(-0.16%) |
Jul 24, 2007 | 92.24 | 92.24 | 91.15 | 91.28 | 560,915 | -0.52(-0.57%) |
Jul 23, 2007 | 91.59 | 92.11 | 91.50 | 91.80 | 388,749 | +0.21(+0.23%) |
Jul 20, 2007 | 92.15 | 92.23 | 90.80 | 91.59 | 911,957 | -0.60(-0.65%) |
Jul 19, 2007 | 92.18 | 92.43 | 92.01 | 92.19 | 459,870 | +0.82(+0.90%) |
Jul 18, 2007 | 91.10 | 91.41 | 90.35 | 91.37 | 1,008,306 | -1.01(-1.10%) |
Jul 17, 2007 | 92.41 | 92.76 | 92.18 | 92.38 | 717,784 | -1.39(-1.49%) |
Jul 16, 2007 | 93.97 | 94.19 | 93.70 | 93.78 | 301,391 | -0.10(-0.11%) |
Jul 13, 2007 | 93.67 | 94.15 | 93.52 | 93.88 | 380,161 | -0.24(-0.25%) |
Jul 12, 2007 | 93.15 | 94.16 | 93.10 | 94.12 | 514,754 | +0.47(+0.50%) |
Jul 11, 2007 | 93.55 | 93.75 | 93.15 | 93.65 | 1,234,148 | -0.03(-0.03%) |
Jul 10, 2007 | 94.15 | 94.28 | 93.55 | 93.68 | 429,811 | -0.91(-0.96%) |
Jul 09, 2007 | 94.57 | 94.87 | 94.40 | 94.59 | 264,891 | +0.52(+0.55%) |
Jul 06, 2007 | 94.16 | 94.49 | 93.94 | 94.07 | 409,548 | -0.72(-0.75%) |
Jul 05, 2007 | 95.22 | 95.22 | 94.31 | 94.78 | 408,743 | -0.58(-0.61%) |
Jul 03, 2007 | 95.28 | 95.63 | 94.69 | 95.36 | 318,567 | -0.11(-0.12%) |