Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 90.11 | 90.31 | 89.53 | 90.14 | 2,140,197 | +0.09(+0.11%) |
Sep 27, 2007 | 90.35 | 90.45 | 89.83 | 90.04 | 2,053,037 | -0.08(-0.09%) |
Sep 26, 2007 | 90.25 | 90.36 | 89.37 | 90.12 | 2,422,249 | +0.12(+0.13%) |
Sep 25, 2007 | 88.01 | 90.25 | 88.01 | 90.00 | 2,927,082 | +1.49(+1.68%) |
Sep 24, 2007 | 89.58 | 90.05 | 87.81 | 88.51 | 4,017,664 | -1.07(-1.19%) |
Sep 21, 2007 | 90.12 | 90.87 | 89.01 | 89.58 | 4,148,840 | -0.30(-0.34%) |
Sep 20, 2007 | 90.95 | 91.43 | 89.15 | 89.88 | 8,415,058 | -2.63(-2.85%) |
Sep 19, 2007 | 94.03 | 94.54 | 91.91 | 92.51 | 5,056,472 | -1.27(-1.36%) |
Sep 18, 2007 | 93.49 | 93.86 | 91.64 | 93.78 | 3,377,295 | +0.76(+0.81%) |
Sep 17, 2007 | 93.23 | 93.62 | 92.79 | 93.03 | 1,455,464 | -0.92(-0.98%) |
Sep 14, 2007 | 92.97 | 94.21 | 92.91 | 93.95 | 1,169,926 | +0.22(+0.24%) |
Sep 13, 2007 | 93.35 | 94.45 | 93.01 | 93.72 | 1,297,413 | +0.94(+1.01%) |
Sep 12, 2007 | 92.85 | 93.72 | 92.30 | 92.79 | 1,433,035 | -0.69(-0.74%) |
Sep 11, 2007 | 92.92 | 94.09 | 92.73 | 93.47 | 1,217,109 | +0.54(+0.58%) |
Sep 10, 2007 | 93.23 | 93.55 | 91.85 | 92.93 | 1,777,261 | -0.18(-0.19%) |
Sep 07, 2007 | 93.66 | 94.04 | 92.76 | 93.11 | 1,789,463 | -1.69(-1.78%) |
Sep 06, 2007 | 94.30 | 94.91 | 93.38 | 94.80 | 1,066,496 | +0.22(+0.23%) |
Sep 05, 2007 | 94.57 | 95.03 | 93.70 | 94.58 | 1,514,152 | -0.80(-0.84%) |
Sep 04, 2007 | 94.48 | 95.76 | 93.71 | 95.38 | 1,241,165 | +1.01(+1.07%) |
Aug 31, 2007 | 94.52 | 95.00 | 93.52 | 94.38 | 1,508,806 | +0.61(+0.65%) |
Aug 30, 2007 | 93.62 | 95.06 | 93.28 | 93.77 | 1,256,854 | -0.82(-0.86%) |
Aug 29, 2007 | 93.28 | 94.76 | 92.97 | 94.58 | 1,262,781 | +1.84(+1.99%) |
Aug 28, 2007 | 94.52 | 94.91 | 92.72 | 92.74 | 1,473,710 | -2.37(-2.50%) |
Aug 27, 2007 | 95.52 | 96.12 | 94.73 | 95.12 | 867,658 | -0.46(-0.49%) |
Aug 24, 2007 | 94.70 | 95.58 | 94.51 | 95.58 | 1,203,512 | +0.66(+0.70%) |
Aug 23, 2007 | 95.17 | 95.56 | 94.26 | 94.92 | 2,330,904 | -0.22(-0.24%) |
Aug 22, 2007 | 95.31 | 95.31 | 94.02 | 95.14 | 1,949,955 | +1.51(+1.62%) |
Aug 21, 2007 | 93.45 | 94.04 | 92.11 | 93.63 | 2,298,619 | -0.10(-0.11%) |
Aug 20, 2007 | 92.91 | 93.85 | 92.55 | 93.73 | 2,404,119 | +0.80(+0.86%) |
Aug 17, 2007 | 92.07 | 94.65 | 91.21 | 92.93 | 3,563,210 | +3.30(+3.68%) |
Aug 16, 2007 | 90.10 | 90.35 | 85.45 | 89.64 | 6,247,825 | -2.15(-2.34%) |
Aug 15, 2007 | 92.75 | 93.47 | 91.68 | 91.79 | 2,859,410 | -0.77(-0.84%) |
Aug 14, 2007 | 94.68 | 94.82 | 92.53 | 92.56 | 2,858,446 | -2.16(-2.28%) |
Aug 13, 2007 | 94.31 | 95.26 | 94.18 | 94.72 | 2,313,007 | +0.89(+0.95%) |
Aug 10, 2007 | 93.32 | 94.35 | 92.93 | 93.83 | 4,444,063 | -0.40(-0.42%) |
Aug 09, 2007 | 93.41 | 94.95 | 92.72 | 94.22 | 4,102,765 | -0.51(-0.54%) |
Aug 08, 2007 | 95.54 | 96.68 | 93.92 | 94.73 | 3,584,241 | -1.05(-1.10%) |
Aug 07, 2007 | 94.65 | 96.48 | 94.64 | 95.78 | 2,494,264 | +0.41(+0.43%) |
Aug 06, 2007 | 93.58 | 95.38 | 93.41 | 95.37 | 2,364,114 | +1.33(+1.42%) |
Aug 03, 2007 | 94.58 | 95.42 | 93.90 | 94.03 | 2,531,781 | -1.39(-1.45%) |
Aug 02, 2007 | 94.22 | 96.84 | 93.48 | 95.42 | 2,266,870 | -0.22(-0.22%) |
Aug 01, 2007 | 94.74 | 96.53 | 94.22 | 95.63 | 2,903,491 | +0.34(+0.36%) |
Jul 31, 2007 | 96.89 | 96.93 | 95.29 | 95.29 | 2,631,191 | -1.10(-1.14%) |
Jul 30, 2007 | 94.33 | 96.42 | 94.14 | 96.39 | 2,102,428 | +2.06(+2.18%) |
Jul 27, 2007 | 95.24 | 95.69 | 93.80 | 94.33 | 3,276,555 | -1.09(-1.15%) |
Jul 26, 2007 | 95.19 | 101.97 | 93.63 | 95.43 | 6,053,398 | -1.76(-1.81%) |
Jul 25, 2007 | 98.69 | 98.69 | 96.49 | 97.19 | 2,776,420 | -0.38(-0.39%) |
Jul 24, 2007 | 98.87 | 99.12 | 97.38 | 97.57 | 3,746,414 | -1.93(-1.94%) |
Jul 23, 2007 | 99.53 | 100.15 | 98.59 | 99.50 | 3,209,835 | -0.03(-0.03%) |
Jul 20, 2007 | 100.63 | 100.68 | 99.21 | 99.53 | 3,113,714 | -1.32(-1.31%) |
Jul 19, 2007 | 100.76 | 101.55 | 100.69 | 100.85 | 2,132,178 | +0.55(+0.55%) |
Jul 18, 2007 | 99.82 | 101.24 | 99.07 | 100.30 | 2,426,432 | +0.12(+0.12%) |
Jul 17, 2007 | 99.73 | 100.92 | 99.21 | 100.18 | 2,143,451 | +0.67(+0.67%) |
Jul 16, 2007 | 100.46 | 100.88 | 99.09 | 99.51 | 2,051,601 | -1.38(-1.37%) |
Jul 13, 2007 | 98.05 | 102.48 | 97.95 | 100.89 | 5,368,507 | +2.43(+2.47%) |
Jul 12, 2007 | 98.35 | 98.46 | 97.43 | 98.46 | 1,834,245 | +0.77(+0.79%) |
Jul 11, 2007 | 97.07 | 98.38 | 96.78 | 97.68 | 2,024,771 | +0.61(+0.63%) |
Jul 10, 2007 | 98.96 | 99.82 | 96.66 | 97.07 | 4,474,686 | -2.89(-2.89%) |
Jul 09, 2007 | 97.84 | 100.59 | 96.87 | 99.96 | 6,433,276 | +4.59(+4.81%) |
Jul 06, 2007 | 94.98 | 95.51 | 94.51 | 95.38 | 1,246,976 | +0.40(+0.42%) |
Jul 05, 2007 | 95.47 | 95.69 | 94.62 | 94.98 | 1,401,889 | -0.53(-0.56%) |
Jul 03, 2007 | 95.34 | 95.91 | 94.89 | 95.51 | 869,397 | +0.18(+0.19%) |