Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 97.72 | 98.30 | 95.94 | 97.71 | 141,333 | +0.93(+0.97%) |
Oct 30, 2007 | 97.09 | 97.37 | 96.16 | 96.77 | 139,609 | -0.58(-0.60%) |
Oct 29, 2007 | 97.77 | 97.89 | 96.83 | 97.36 | 39,396 | +0.08(+0.08%) |
Oct 26, 2007 | 96.07 | 97.35 | 94.94 | 97.28 | 121,142 | +2.51(+2.65%) |
Oct 25, 2007 | 94.81 | 95.76 | 93.19 | 94.77 | 229,974 | -0.27(-0.28%) |
Oct 24, 2007 | 94.76 | 95.58 | 92.59 | 95.03 | 214,708 | -0.68(-0.71%) |
Oct 23, 2007 | 96.00 | 96.00 | 94.68 | 95.72 | 96,520 | +0.73(+0.77%) |
Oct 22, 2007 | 93.43 | 95.39 | 93.43 | 94.99 | 133,946 | +0.76(+0.81%) |
Oct 19, 2007 | 96.74 | 96.96 | 94.22 | 94.22 | 81,131 | -2.76(-2.85%) |
Oct 18, 2007 | 96.92 | 97.38 | 96.47 | 96.98 | 40,011 | -1.55(-1.57%) |
Oct 17, 2007 | 99.09 | 99.21 | 96.97 | 98.54 | 43,581 | -0.06(-0.06%) |
Oct 16, 2007 | 99.53 | 99.53 | 98.29 | 98.59 | 48,998 | -1.98(-1.97%) |
Oct 15, 2007 | 99.92 | 102.15 | 99.75 | 100.58 | 42,104 | -1.95(-1.90%) |
Oct 12, 2007 | 102.67 | 103.06 | 102.22 | 102.52 | 45,674 | -0.05(-0.05%) |
Oct 11, 2007 | 102.97 | 104.03 | 102.34 | 102.57 | 146,627 | -0.28(-0.27%) |
Oct 10, 2007 | 103.51 | 103.51 | 102.41 | 102.85 | 48,752 | -1.12(-1.08%) |
Oct 09, 2007 | 103.24 | 103.97 | 102.43 | 103.97 | 74,975 | +0.93(+0.90%) |
Oct 08, 2007 | 103.64 | 103.64 | 102.91 | 103.04 | 49,860 | -0.80(-0.77%) |
Oct 05, 2007 | 103.34 | 104.42 | 103.34 | 103.84 | 93,688 | +1.12(+1.09%) |
Oct 04, 2007 | 103.18 | 103.25 | 101.90 | 102.72 | 395,437 | +0.17(+0.17%) |
Oct 03, 2007 | 102.22 | 103.10 | 102.22 | 102.55 | 28,562 | +0.53(+0.52%) |
Oct 02, 2007 | 101.74 | 102.38 | 101.74 | 102.02 | 61,556 | +0.74(+0.73%) |
Oct 01, 2007 | 99.02 | 101.59 | 99.02 | 101.28 | 126,067 | +2.24(+2.26%) |
Sep 28, 2007 | 99.66 | 99.76 | 99.04 | 99.04 | 34,348 | -0.73(-0.73%) |
Sep 27, 2007 | 99.30 | 99.87 | 99.00 | 99.77 | 40,380 | +0.56(+0.56%) |
Sep 26, 2007 | 99.07 | 99.69 | 98.27 | 99.21 | 74,606 | +0.58(+0.58%) |
Sep 25, 2007 | 98.45 | 98.84 | 98.02 | 98.63 | 40,011 | -0.89(-0.90%) |
Sep 24, 2007 | 100.93 | 100.93 | 99.40 | 99.53 | 29,793 | -1.59(-1.57%) |
Sep 21, 2007 | 101.60 | 101.60 | 100.43 | 101.12 | 24,130 | +0.37(+0.36%) |
Sep 20, 2007 | 102.53 | 102.53 | 100.75 | 100.75 | 15,512 | -1.87(-1.82%) |
Sep 19, 2007 | 103.35 | 104.15 | 102.17 | 102.62 | 42,966 | +0.32(+0.31%) |
Sep 18, 2007 | 98.39 | 102.31 | 98.39 | 102.31 | 166,448 | +4.70(+4.82%) |
Sep 17, 2007 | 98.11 | 98.11 | 97.28 | 97.60 | 7,140 | -0.89(-0.90%) |
Sep 14, 2007 | 97.41 | 98.56 | 97.27 | 98.49 | 56,754 | +0.16(+0.17%) |
Sep 13, 2007 | 97.64 | 98.62 | 97.47 | 98.32 | 86,178 | +1.47(+1.52%) |
Sep 12, 2007 | 96.65 | 97.33 | 96.60 | 96.85 | 24,868 | -0.24(-0.24%) |
Sep 11, 2007 | 96.30 | 97.41 | 96.30 | 97.09 | 40,134 | +1.34(+1.40%) |
Sep 10, 2007 | 95.53 | 96.87 | 94.84 | 95.75 | 35,087 | -0.39(-0.41%) |
Sep 07, 2007 | 95.43 | 96.95 | 95.37 | 96.14 | 24,991 | -1.07(-1.10%) |
Sep 06, 2007 | 97.85 | 97.85 | 96.31 | 97.21 | 18,220 | -0.16(-0.17%) |
Sep 05, 2007 | 98.23 | 98.35 | 97.14 | 97.37 | 11,449 | -2.01(-2.02%) |
Sep 04, 2007 | 98.03 | 100.06 | 97.89 | 99.38 | 11,695 | +1.41(+1.43%) |
Aug 31, 2007 | 98.62 | 98.93 | 97.56 | 97.98 | 74,360 | +1.28(+1.33%) |
Aug 30, 2007 | 96.68 | 97.51 | 96.39 | 96.69 | 16,743 | -1.23(-1.26%) |
Aug 29, 2007 | 96.88 | 97.93 | 95.85 | 97.93 | 20,929 | +1.65(+1.71%) |
Aug 28, 2007 | 98.14 | 98.14 | 96.18 | 96.28 | 41,981 | -3.05(-3.07%) |
Aug 27, 2007 | 100.52 | 100.52 | 99.29 | 99.32 | 33,609 | -1.56(-1.55%) |
Aug 24, 2007 | 100.35 | 100.88 | 99.45 | 100.88 | 88,518 | +0.48(+0.48%) |
Aug 23, 2007 | 100.95 | 101.14 | 99.79 | 100.40 | 146,380 | -0.39(-0.39%) |
Aug 22, 2007 | 101.53 | 101.79 | 99.41 | 100.79 | 84,824 | +0.39(+0.39%) |
Aug 21, 2007 | 99.49 | 101.16 | 99.10 | 100.40 | 28,685 | +0.75(+0.75%) |
Aug 20, 2007 | 101.34 | 101.39 | 98.11 | 99.66 | 79,900 | -0.96(-0.95%) |
Aug 17, 2007 | 102.26 | 102.31 | 98.52 | 100.61 | 158,199 | +2.75(+2.81%) |
Aug 16, 2007 | 92.81 | 97.87 | 91.67 | 97.86 | 247,210 | +4.75(+5.10%) |
Aug 15, 2007 | 93.92 | 96.28 | 93.11 | 93.11 | 114,125 | -1.41(-1.49%) |
Aug 14, 2007 | 96.67 | 96.84 | 94.38 | 94.52 | 47,275 | -1.95(-2.02%) |
Aug 13, 2007 | 99.19 | 99.19 | 96.46 | 96.46 | 35,825 | -1.38(-1.41%) |
Aug 10, 2007 | 96.58 | 98.86 | 96.12 | 97.85 | 54,292 | -0.06(-0.06%) |
Aug 09, 2007 | 98.20 | 100.48 | 97.90 | 97.90 | 207,198 | -3.84(-3.78%) |
Aug 08, 2007 | 100.88 | 102.92 | 99.56 | 101.74 | 107,231 | +2.31(+2.33%) |
Aug 07, 2007 | 97.26 | 100.34 | 97.26 | 99.43 | 72,390 | +1.14(+1.16%) |
Aug 06, 2007 | 94.29 | 98.38 | 93.20 | 98.29 | 187,869 | +3.65(+3.86%) |
Aug 03, 2007 | 94.95 | 97.67 | 94.47 | 94.64 | 217,909 | -3.03(-3.10%) |
Aug 02, 2007 | 97.47 | 98.53 | 96.69 | 97.67 | 86,671 | +0.45(+0.46%) |