Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 99.64 | 99.74 | 99.02 | 99.02 | 34,355 | -0.73(-0.73%) |
Sep 27, 2007 | 99.28 | 99.85 | 98.98 | 99.75 | 40,388 | +0.56(+0.56%) |
Sep 26, 2007 | 99.05 | 99.67 | 98.25 | 99.19 | 74,620 | +0.58(+0.58%) |
Sep 25, 2007 | 98.43 | 98.82 | 98.00 | 98.61 | 40,019 | -0.89(-0.90%) |
Sep 24, 2007 | 100.91 | 100.91 | 99.39 | 99.51 | 29,799 | -1.59(-1.57%) |
Sep 21, 2007 | 101.58 | 101.58 | 100.41 | 101.10 | 24,134 | +0.37(+0.36%) |
Sep 20, 2007 | 102.51 | 102.51 | 100.73 | 100.73 | 15,515 | -1.87(-1.82%) |
Sep 19, 2007 | 103.33 | 104.13 | 102.16 | 102.60 | 42,974 | +0.32(+0.31%) |
Sep 18, 2007 | 98.37 | 102.28 | 98.37 | 102.28 | 166,480 | +4.70(+4.82%) |
Sep 17, 2007 | 98.09 | 98.09 | 97.27 | 97.58 | 7,141 | -0.89(-0.90%) |
Sep 14, 2007 | 97.40 | 98.54 | 97.25 | 98.47 | 56,765 | +0.16(+0.17%) |
Sep 13, 2007 | 97.62 | 98.60 | 97.45 | 98.31 | 86,195 | +1.47(+1.52%) |
Sep 12, 2007 | 96.63 | 97.31 | 96.58 | 96.84 | 24,873 | -0.24(-0.24%) |
Sep 11, 2007 | 96.28 | 97.39 | 96.28 | 97.07 | 40,142 | +1.34(+1.40%) |
Sep 10, 2007 | 95.51 | 96.85 | 94.82 | 95.73 | 35,093 | -0.39(-0.41%) |
Sep 07, 2007 | 95.41 | 96.93 | 95.35 | 96.12 | 24,996 | -1.07(-1.10%) |
Sep 06, 2007 | 97.83 | 97.83 | 96.29 | 97.19 | 18,224 | -0.16(-0.17%) |
Sep 05, 2007 | 98.21 | 98.33 | 97.12 | 97.36 | 11,451 | -2.01(-2.02%) |
Sep 04, 2007 | 98.01 | 100.04 | 97.87 | 99.36 | 11,697 | +1.41(+1.43%) |
Aug 31, 2007 | 98.60 | 98.91 | 97.54 | 97.96 | 74,374 | +1.28(+1.33%) |
Aug 30, 2007 | 96.66 | 97.49 | 96.37 | 96.67 | 16,746 | -1.23(-1.26%) |
Aug 29, 2007 | 96.86 | 97.91 | 95.83 | 97.91 | 20,933 | +1.65(+1.71%) |
Aug 28, 2007 | 98.12 | 98.12 | 96.16 | 96.26 | 41,989 | -3.05(-3.07%) |
Aug 27, 2007 | 100.50 | 100.50 | 99.27 | 99.30 | 33,616 | -1.56(-1.55%) |
Aug 24, 2007 | 100.33 | 100.86 | 99.43 | 100.86 | 88,535 | +0.48(+0.48%) |
Aug 23, 2007 | 100.93 | 101.12 | 99.77 | 100.38 | 146,409 | -0.39(-0.39%) |
Aug 22, 2007 | 101.50 | 101.77 | 99.39 | 100.77 | 84,841 | +0.39(+0.39%) |
Aug 21, 2007 | 99.47 | 101.14 | 99.08 | 100.38 | 28,690 | +0.75(+0.75%) |
Aug 20, 2007 | 101.32 | 101.38 | 98.09 | 99.64 | 79,915 | -0.96(-0.95%) |
Aug 17, 2007 | 102.24 | 102.28 | 98.50 | 100.60 | 158,230 | +2.75(+2.81%) |
Aug 16, 2007 | 92.79 | 97.85 | 91.65 | 97.84 | 247,258 | +4.75(+5.10%) |
Aug 15, 2007 | 93.90 | 96.26 | 93.09 | 93.09 | 114,147 | -1.41(-1.49%) |
Aug 14, 2007 | 96.65 | 96.82 | 94.36 | 94.50 | 47,284 | -1.95(-2.02%) |
Aug 13, 2007 | 99.17 | 99.17 | 96.45 | 96.45 | 35,832 | -1.38(-1.41%) |
Aug 10, 2007 | 96.56 | 98.84 | 96.10 | 97.83 | 54,303 | -0.06(-0.06%) |
Aug 09, 2007 | 98.18 | 100.46 | 97.88 | 97.88 | 207,238 | -3.84(-3.78%) |
Aug 08, 2007 | 100.86 | 102.90 | 99.54 | 101.72 | 107,252 | +2.31(+2.33%) |
Aug 07, 2007 | 97.24 | 100.32 | 97.24 | 99.41 | 72,404 | +1.14(+1.16%) |
Aug 06, 2007 | 94.27 | 98.36 | 93.18 | 98.27 | 187,906 | +3.65(+3.86%) |
Aug 03, 2007 | 94.94 | 97.65 | 94.46 | 94.62 | 217,951 | -3.03(-3.10%) |
Aug 02, 2007 | 97.45 | 98.51 | 96.67 | 97.65 | 86,688 | +0.45(+0.46%) |
Aug 01, 2007 | 96.92 | 97.44 | 95.14 | 97.20 | 109,961 | +0.11(+0.11%) |
Jul 31, 2007 | 100.69 | 100.69 | 96.97 | 97.10 | 42,359 | -2.13(-2.14%) |
Jul 30, 2007 | 98.03 | 99.60 | 97.36 | 99.22 | 27,459 | +2.01(+2.07%) |
Jul 27, 2007 | 98.34 | 99.73 | 97.21 | 97.21 | 55,042 | -1.06(-1.08%) |
Jul 26, 2007 | 98.77 | 99.63 | 96.88 | 98.27 | 87,180 | -2.83(-2.80%) |
Jul 25, 2007 | 101.19 | 101.67 | 99.65 | 101.11 | 67,848 | +0.84(+0.84%) |
Jul 24, 2007 | 102.41 | 102.47 | 99.78 | 100.26 | 72,896 | -3.24(-3.13%) |
Jul 23, 2007 | 104.14 | 104.26 | 103.45 | 103.50 | 27,213 | -0.17(-0.16%) |
Jul 20, 2007 | 105.48 | 105.58 | 103.25 | 103.67 | 39,650 | -1.84(-1.75%) |
Jul 19, 2007 | 106.77 | 106.84 | 105.07 | 105.52 | 104,173 | -0.47(-0.44%) |
Jul 18, 2007 | 106.52 | 106.92 | 104.91 | 105.99 | 57,874 | -1.84(-1.71%) |
Jul 17, 2007 | 108.16 | 108.20 | 107.83 | 107.83 | 4,802 | +0.48(+0.45%) |
Jul 16, 2007 | 107.52 | 108.25 | 107.21 | 107.35 | 2,709 | -0.21(-0.20%) |
Jul 13, 2007 | 107.37 | 107.88 | 107.04 | 107.56 | 51,963 | +0.10(+0.09%) |
Jul 12, 2007 | 105.73 | 107.49 | 105.67 | 107.47 | 36,817 | +2.54(+2.42%) |
Jul 11, 2007 | 104.52 | 105.17 | 103.99 | 104.92 | 45,806 | +0.59(+0.57%) |
Jul 10, 2007 | 105.87 | 105.87 | 104.32 | 104.33 | 25,489 | -2.35(-2.20%) |
Jul 09, 2007 | 107.02 | 107.02 | 106.44 | 106.68 | 9,974 | -0.28(-0.27%) |
Jul 06, 2007 | 106.65 | 107.11 | 106.31 | 106.96 | 16,869 | +0.31(+0.29%) |
Jul 05, 2007 | 106.95 | 107.12 | 106.34 | 106.65 | 11,821 | -0.72(-0.67%) |
Jul 03, 2007 | 107.13 | 107.54 | 107.00 | 107.37 | 14,037 | +0.90(+0.85%) |