Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 89.22 | 89.69 | 88.14 | 88.91 | 2,533,935 | +0.09(+0.11%) |
Oct 30, 2007 | 88.62 | 89.36 | 88.36 | 88.82 | 1,413,476 | -0.14(-0.15%) |
Oct 29, 2007 | 89.91 | 90.34 | 88.52 | 88.95 | 1,394,643 | -0.47(-0.53%) |
Oct 26, 2007 | 89.93 | 89.94 | 88.34 | 89.43 | 1,960,339 | +0.55(+0.62%) |
Oct 25, 2007 | 89.92 | 89.92 | 87.66 | 88.88 | 3,504,019 | -0.77(-0.86%) |
Oct 24, 2007 | 89.06 | 90.15 | 88.14 | 89.65 | 2,701,074 | -0.02(-0.02%) |
Oct 23, 2007 | 89.26 | 89.76 | 88.78 | 89.67 | 1,903,154 | +1.02(+1.15%) |
Oct 22, 2007 | 87.67 | 89.16 | 87.67 | 88.64 | 3,839,782 | -0.25(-0.28%) |
Oct 19, 2007 | 90.23 | 90.39 | 88.78 | 88.89 | 3,027,914 | -1.71(-1.89%) |
Oct 18, 2007 | 90.03 | 90.73 | 89.62 | 90.60 | 1,475,775 | +0.38(+0.42%) |
Oct 17, 2007 | 91.20 | 91.47 | 88.96 | 90.23 | 2,177,225 | -0.02(-0.02%) |
Oct 16, 2007 | 90.45 | 91.67 | 90.05 | 90.24 | 2,028,450 | -0.77(-0.84%) |
Oct 15, 2007 | 92.41 | 92.52 | 90.48 | 91.01 | 2,231,039 | -1.49(-1.61%) |
Oct 12, 2007 | 91.53 | 92.85 | 91.37 | 92.50 | 1,682,418 | +0.96(+1.05%) |
Oct 11, 2007 | 92.35 | 93.04 | 90.64 | 91.53 | 2,316,469 | -0.77(-0.84%) |
Oct 10, 2007 | 92.15 | 92.66 | 91.81 | 92.31 | 1,826,907 | +0.15(+0.17%) |
Oct 09, 2007 | 91.43 | 92.66 | 91.43 | 92.15 | 2,466,638 | +0.87(+0.95%) |
Oct 08, 2007 | 91.46 | 91.60 | 90.34 | 91.28 | 1,182,759 | +0.03(+0.04%) |
Oct 05, 2007 | 90.69 | 91.63 | 89.79 | 91.25 | 2,700,377 | +1.13(+1.25%) |
Oct 04, 2007 | 90.77 | 90.87 | 89.75 | 90.12 | 1,440,557 | -0.46(-0.51%) |
Oct 03, 2007 | 91.37 | 91.53 | 89.98 | 90.59 | 2,024,033 | -1.04(-1.14%) |
Oct 02, 2007 | 91.20 | 92.04 | 90.48 | 91.63 | 2,135,033 | +0.26(+0.28%) |
Oct 01, 2007 | 90.33 | 91.61 | 89.91 | 91.37 | 1,892,809 | +1.25(+1.38%) |
Sep 28, 2007 | 90.10 | 90.29 | 89.52 | 90.12 | 2,140,496 | +0.09(+0.11%) |
Sep 27, 2007 | 90.34 | 90.44 | 89.82 | 90.03 | 2,053,323 | -0.08(-0.09%) |
Sep 26, 2007 | 90.23 | 90.35 | 89.36 | 90.11 | 2,422,587 | +0.12(+0.13%) |
Sep 25, 2007 | 88.00 | 90.23 | 88.00 | 89.99 | 2,927,491 | +1.49(+1.68%) |
Sep 24, 2007 | 89.57 | 90.04 | 87.80 | 88.50 | 4,018,225 | -1.07(-1.19%) |
Sep 21, 2007 | 90.11 | 90.85 | 89.00 | 89.56 | 4,149,420 | -0.30(-0.34%) |
Sep 20, 2007 | 90.94 | 91.41 | 89.13 | 89.86 | 8,416,232 | -2.63(-2.85%) |
Sep 19, 2007 | 94.02 | 94.53 | 91.90 | 92.50 | 5,057,178 | -1.27(-1.36%) |
Sep 18, 2007 | 93.48 | 93.85 | 91.63 | 93.77 | 3,377,767 | +0.76(+0.81%) |
Sep 17, 2007 | 93.22 | 93.61 | 92.78 | 93.01 | 1,455,667 | -0.92(-0.98%) |
Sep 14, 2007 | 92.95 | 94.20 | 92.90 | 93.93 | 1,170,089 | +0.22(+0.24%) |
Sep 13, 2007 | 93.34 | 94.43 | 93.00 | 93.71 | 1,297,594 | +0.94(+1.01%) |
Sep 12, 2007 | 92.84 | 93.71 | 92.28 | 92.77 | 1,433,235 | -0.69(-0.74%) |
Sep 11, 2007 | 92.91 | 94.08 | 92.71 | 93.46 | 1,217,279 | +0.54(+0.58%) |
Sep 10, 2007 | 93.22 | 93.54 | 91.83 | 92.92 | 1,777,509 | -0.18(-0.19%) |
Sep 07, 2007 | 93.65 | 94.03 | 92.75 | 93.10 | 1,789,713 | -1.69(-1.78%) |
Sep 06, 2007 | 94.29 | 94.90 | 93.37 | 94.79 | 1,066,645 | +0.22(+0.23%) |
Sep 05, 2007 | 94.55 | 95.02 | 93.68 | 94.57 | 1,514,363 | -0.80(-0.84%) |
Sep 04, 2007 | 94.47 | 95.75 | 93.69 | 95.37 | 1,241,339 | +1.01(+1.07%) |
Aug 31, 2007 | 94.51 | 94.98 | 93.50 | 94.36 | 1,509,017 | +0.61(+0.65%) |
Aug 30, 2007 | 93.61 | 95.04 | 93.26 | 93.75 | 1,257,030 | -0.82(-0.86%) |
Aug 29, 2007 | 93.26 | 94.74 | 92.96 | 94.57 | 1,262,957 | +1.84(+1.99%) |
Aug 28, 2007 | 94.51 | 94.90 | 92.70 | 92.73 | 1,473,915 | -2.37(-2.50%) |
Aug 27, 2007 | 95.51 | 96.11 | 94.72 | 95.10 | 867,779 | -0.46(-0.49%) |
Aug 24, 2007 | 94.68 | 95.57 | 94.49 | 95.57 | 1,203,680 | +0.66(+0.70%) |
Aug 23, 2007 | 95.16 | 95.54 | 94.24 | 94.91 | 2,331,230 | -0.22(-0.24%) |
Aug 22, 2007 | 95.29 | 95.29 | 94.00 | 95.13 | 1,950,227 | +1.51(+1.62%) |
Aug 21, 2007 | 93.44 | 94.03 | 92.10 | 93.62 | 2,298,940 | -0.10(-0.11%) |
Aug 20, 2007 | 92.89 | 93.84 | 92.54 | 93.72 | 2,404,455 | +0.80(+0.86%) |
Aug 17, 2007 | 92.06 | 94.64 | 91.20 | 92.92 | 3,563,707 | +3.30(+3.68%) |
Aug 16, 2007 | 90.09 | 90.34 | 85.43 | 89.62 | 6,248,697 | -2.15(-2.34%) |
Aug 15, 2007 | 92.74 | 93.45 | 91.67 | 91.77 | 2,859,809 | -0.77(-0.84%) |
Aug 14, 2007 | 94.67 | 94.80 | 92.51 | 92.55 | 2,858,845 | -2.16(-2.28%) |
Aug 13, 2007 | 94.30 | 95.24 | 94.17 | 94.71 | 2,313,330 | +0.89(+0.95%) |
Aug 10, 2007 | 93.31 | 94.34 | 92.92 | 93.81 | 4,444,683 | -0.40(-0.42%) |
Aug 09, 2007 | 93.39 | 94.93 | 92.70 | 94.21 | 4,103,338 | -0.51(-0.54%) |
Aug 08, 2007 | 95.53 | 96.66 | 93.91 | 94.72 | 3,584,742 | -1.05(-1.10%) |
Aug 07, 2007 | 94.64 | 96.46 | 94.63 | 95.77 | 2,494,612 | +0.41(+0.43%) |
Aug 06, 2007 | 93.56 | 95.36 | 93.39 | 95.35 | 2,364,444 | +1.33(+1.42%) |
Aug 03, 2007 | 94.56 | 95.41 | 93.89 | 94.02 | 2,532,135 | -1.39(-1.45%) |
Aug 02, 2007 | 94.21 | 96.83 | 93.47 | 95.41 | 2,267,187 | -0.22(-0.22%) |