Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 81.55 | 82.61 | 81.01 | 81.30 | 491,300 | -0.49(-0.60%) |
Sep 27, 2007 | 83.07 | 83.49 | 81.06 | 81.79 | 628,100 | -0.82(-0.99%) |
Sep 26, 2007 | 82.00 | 82.86 | 81.52 | 82.61 | 549,300 | +1.09(+1.34%) |
Sep 25, 2007 | 83.00 | 83.00 | 80.32 | 81.52 | 931,600 | -2.38(-2.84%) |
Sep 24, 2007 | 84.16 | 85.24 | 83.34 | 83.90 | 647,500 | -0.26(-0.31%) |
Sep 21, 2007 | 84.57 | 84.57 | 83.36 | 84.16 | 827,200 | +0.31(+0.37%) |
Sep 20, 2007 | 86.14 | 86.36 | 83.29 | 83.85 | 751,100 | -2.64(-3.05%) |
Sep 19, 2007 | 87.76 | 89.70 | 86.42 | 86.49 | 615,500 | -1.02(-1.17%) |
Sep 18, 2007 | 84.54 | 88.67 | 83.19 | 87.51 | 1,092,300 | +3.41(+4.05%) |
Sep 17, 2007 | 83.02 | 84.89 | 82.74 | 84.10 | 297,000 | +0.54(+0.65%) |
Sep 14, 2007 | 83.02 | 83.77 | 82.95 | 83.56 | 423,600 | +0.03(+0.04%) |
Sep 13, 2007 | 83.82 | 84.87 | 82.96 | 83.53 | 278,300 | -0.05(-0.06%) |
Sep 12, 2007 | 84.05 | 85.10 | 83.32 | 83.58 | 416,400 | -0.62(-0.74%) |
Sep 11, 2007 | 84.21 | 85.09 | 83.36 | 84.20 | 252,900 | +0.20(+0.24%) |
Sep 10, 2007 | 86.00 | 86.26 | 83.87 | 84.00 | 460,000 | -1.72(-2.01%) |
Sep 07, 2007 | 84.95 | 86.02 | 84.49 | 85.72 | 447,900 | -0.88(-1.02%) |
Sep 06, 2007 | 85.50 | 87.40 | 84.14 | 86.60 | 991,900 | +1.22(+1.43%) |
Sep 05, 2007 | 86.51 | 86.60 | 84.73 | 85.38 | 445,400 | -1.53(-1.76%) |
Sep 04, 2007 | 87.35 | 87.77 | 86.40 | 86.91 | 338,450 | -0.40(-0.46%) |
Aug 31, 2007 | 86.38 | 87.96 | 86.04 | 87.31 | 367,000 | +1.32(+1.54%) |
Aug 30, 2007 | 84.86 | 86.85 | 84.79 | 85.99 | 361,000 | -0.11(-0.13%) |
Aug 29, 2007 | 84.55 | 86.17 | 84.50 | 86.10 | 383,000 | +2.06(+2.45%) |
Aug 28, 2007 | 86.93 | 87.32 | 84.01 | 84.04 | 629,100 | -3.34(-3.82%) |
Aug 27, 2007 | 87.65 | 87.81 | 86.16 | 87.38 | 877,700 | -0.26(-0.30%) |
Aug 24, 2007 | 86.33 | 87.64 | 85.51 | 87.64 | 257,600 | +1.36(+1.58%) |
Aug 23, 2007 | 86.50 | 86.81 | 85.20 | 86.28 | 433,300 | -0.25(-0.29%) |
Aug 22, 2007 | 87.15 | 87.84 | 85.89 | 86.53 | 316,400 | +0.03(+0.03%) |
Aug 21, 2007 | 86.60 | 86.84 | 85.55 | 86.50 | 527,800 | -0.18(-0.21%) |
Aug 20, 2007 | 86.55 | 87.63 | 85.77 | 86.68 | 596,700 | +0.35(+0.41%) |
Aug 17, 2007 | 89.63 | 90.17 | 85.55 | 86.33 | 1,116,600 | -1.19(-1.36%) |
Aug 16, 2007 | 83.05 | 88.08 | 82.17 | 87.52 | 1,232,100 | +3.40(+4.04%) |
Aug 15, 2007 | 85.35 | 86.25 | 84.05 | 84.12 | 829,600 | -1.59(-1.86%) |
Aug 14, 2007 | 87.86 | 88.69 | 85.60 | 85.71 | 469,700 | -1.55(-1.78%) |
Aug 13, 2007 | 86.97 | 88.46 | 85.79 | 87.26 | 702,900 | -0.14(-0.16%) |
Aug 10, 2007 | 86.10 | 89.54 | 85.00 | 87.40 | 694,312 | +0.30(+0.34%) |
Aug 09, 2007 | 86.35 | 88.48 | 84.91 | 87.10 | 1,150,200 | -0.90(-1.02%) |
Aug 08, 2007 | 88.65 | 91.30 | 87.10 | 88.00 | 753,300 | -0.28(-0.32%) |
Aug 07, 2007 | 85.50 | 88.72 | 85.34 | 88.28 | 968,450 | +2.28(+2.65%) |
Aug 06, 2007 | 87.60 | 88.35 | 84.42 | 86.00 | 1,451,882 | -1.58(-1.80%) |
Aug 03, 2007 | 88.00 | 90.55 | 87.37 | 87.58 | 1,028,448 | -2.97(-3.28%) |
Aug 02, 2007 | 91.35 | 91.54 | 89.93 | 90.55 | 658,500 | -0.74(-0.81%) |
Aug 01, 2007 | 90.01 | 91.38 | 88.00 | 91.29 | 1,152,686 | +1.28(+1.42%) |
Jul 31, 2007 | 91.62 | 91.74 | 89.80 | 90.01 | 916,544 | -1.38(-1.51%) |
Jul 30, 2007 | 92.52 | 92.80 | 90.89 | 91.39 | 1,338,500 | -1.18(-1.27%) |
Jul 27, 2007 | 94.57 | 94.97 | 92.50 | 92.57 | 973,200 | -2.19(-2.31%) |
Jul 26, 2007 | 94.05 | 95.17 | 92.69 | 94.76 | 1,483,100 | -0.24(-0.25%) |
Jul 25, 2007 | 95.04 | 95.85 | 94.50 | 95.00 | 1,092,865 | -0.01(-0.01%) |
Jul 24, 2007 | 95.75 | 95.91 | 94.08 | 95.01 | 1,098,800 | -1.32(-1.37%) |
Jul 23, 2007 | 97.46 | 97.84 | 95.65 | 96.33 | 669,200 | -1.09(-1.12%) |
Jul 20, 2007 | 96.50 | 97.73 | 94.46 | 97.42 | 1,197,500 | -2.45(-2.45%) |
Jul 19, 2007 | 100.66 | 101.30 | 99.50 | 99.87 | 640,000 | +0.19(+0.19%) |
Jul 18, 2007 | 100.56 | 100.76 | 98.83 | 99.68 | 773,399 | -1.34(-1.33%) |
Jul 17, 2007 | 101.07 | 101.88 | 101.00 | 101.02 | 504,400 | -0.05(-0.05%) |
Jul 16, 2007 | 101.42 | 102.29 | 100.47 | 101.07 | 388,600 | -0.74(-0.73%) |
Jul 13, 2007 | 101.00 | 102.07 | 100.41 | 101.81 | 535,300 | +0.72(+0.71%) |
Jul 12, 2007 | 99.95 | 101.09 | 99.83 | 101.09 | 659,300 | +1.26(+1.26%) |
Jul 11, 2007 | 99.72 | 100.24 | 98.82 | 99.83 | 522,300 | +0.01(+0.01%) |
Jul 10, 2007 | 101.10 | 101.50 | 99.48 | 99.82 | 714,700 | -2.45(-2.40%) |
Jul 09, 2007 | 103.40 | 103.73 | 102.05 | 102.27 | 433,100 | -0.73(-0.71%) |
Jul 06, 2007 | 102.31 | 103.53 | 102.02 | 103.00 | 430,900 | +0.17(+0.17%) |
Jul 05, 2007 | 101.65 | 103.17 | 101.13 | 102.83 | 371,500 | +1.50(+1.48%) |
Jul 03, 2007 | 102.38 | 102.85 | 100.76 | 101.33 | 233,000 | -0.30(-0.30%) |