Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 92.98 | 94.52 | 92.77 | 94.13 | 332,853 | +1.16(+1.25%) |
Aug 30, 2007 | 93.62 | 93.72 | 92.49 | 92.98 | 343,527 | -0.65(-0.69%) |
Aug 29, 2007 | 93.04 | 94.10 | 91.44 | 93.62 | 500,109 | +1.30(+1.41%) |
Aug 28, 2007 | 92.65 | 92.88 | 92.01 | 92.32 | 441,352 | -1.07(-1.15%) |
Aug 27, 2007 | 94.52 | 94.52 | 92.95 | 93.39 | 315,858 | -0.89(-0.94%) |
Aug 24, 2007 | 91.52 | 94.37 | 91.24 | 94.28 | 364,978 | +2.64(+2.89%) |
Aug 23, 2007 | 92.17 | 93.02 | 91.07 | 91.64 | 308,086 | -0.53(-0.58%) |
Aug 22, 2007 | 90.19 | 92.23 | 89.99 | 92.17 | 370,781 | +3.16(+3.55%) |
Aug 21, 2007 | 88.47 | 90.69 | 88.25 | 89.01 | 342,698 | +0.54(+0.61%) |
Aug 20, 2007 | 89.01 | 89.48 | 86.86 | 88.47 | 797,315 | -0.50(-0.56%) |
Aug 17, 2007 | 89.74 | 92.28 | 87.58 | 88.97 | 809,336 | +2.05(+2.35%) |
Aug 16, 2007 | 88.54 | 91.33 | 84.38 | 86.93 | 1,086,231 | -1.61(-1.82%) |
Aug 15, 2007 | 92.57 | 93.49 | 88.09 | 88.54 | 447,881 | -3.63(-3.94%) |
Aug 14, 2007 | 92.22 | 92.70 | 89.76 | 92.17 | 604,774 | +0.55(+0.60%) |
Aug 13, 2007 | 87.83 | 93.21 | 88.06 | 91.62 | 759,802 | +3.78(+4.31%) |
Aug 10, 2007 | 87.81 | 91.03 | 85.03 | 87.83 | 1,399,188 | -1.48(-1.65%) |
Aug 09, 2007 | 100.89 | 101.31 | 89.29 | 89.31 | 1,269,653 | -11.58(-11.48%) |
Aug 08, 2007 | 98.52 | 101.32 | 97.17 | 100.89 | 747,677 | +2.79(+2.84%) |
Aug 07, 2007 | 95.80 | 99.07 | 93.55 | 98.10 | 880,529 | +2.30(+2.40%) |
Aug 06, 2007 | 93.54 | 96.05 | 92.39 | 95.80 | 430,160 | +2.58(+2.76%) |
Aug 03, 2007 | 93.54 | 94.88 | 93.10 | 93.23 | 408,709 | -1.65(-1.74%) |
Aug 02, 2007 | 95.62 | 95.99 | 94.10 | 94.88 | 491,923 | -0.14(-0.14%) |
Aug 01, 2007 | 94.34 | 95.86 | 93.03 | 95.01 | 445,808 | +0.68(+0.72%) |
Jul 31, 2007 | 94.89 | 95.26 | 94.19 | 94.34 | 611,510 | +0.41(+0.44%) |
Jul 30, 2007 | 91.09 | 94.32 | 91.09 | 93.92 | 549,022 | +1.18(+1.27%) |
Jul 27, 2007 | 94.43 | 96.26 | 92.75 | 92.75 | 612,339 | -1.62(-1.72%) |
Jul 26, 2007 | 95.30 | 96.90 | 93.40 | 94.37 | 803,015 | -2.08(-2.16%) |
Jul 25, 2007 | 99.60 | 100.56 | 96.28 | 96.45 | 735,035 | -2.62(-2.65%) |
Jul 24, 2007 | 104.65 | 104.65 | 98.54 | 99.08 | 443,736 | -2.60(-2.55%) |
Jul 23, 2007 | 101.35 | 102.97 | 101.35 | 101.67 | 304,563 | +0.55(+0.54%) |
Jul 20, 2007 | 102.20 | 102.29 | 100.71 | 101.12 | 385,082 | -1.26(-1.23%) |
Jul 19, 2007 | 101.61 | 102.77 | 101.61 | 102.38 | 293,371 | +0.93(+0.91%) |
Jul 18, 2007 | 102.35 | 102.70 | 100.99 | 101.45 | 361,040 | -1.32(-1.29%) |
Jul 17, 2007 | 102.86 | 103.04 | 102.27 | 102.77 | 335,444 | -0.13(-0.12%) |
Jul 16, 2007 | 101.99 | 103.28 | 101.43 | 102.90 | 446,119 | +0.82(+0.80%) |
Jul 13, 2007 | 101.52 | 102.08 | 101.21 | 102.08 | 229,847 | +0.61(+0.60%) |
Jul 12, 2007 | 100.49 | 102.00 | 100.49 | 101.47 | 365,911 | +0.97(+0.97%) |
Jul 11, 2007 | 99.44 | 100.57 | 98.98 | 100.49 | 244,251 | +0.87(+0.87%) |
Jul 10, 2007 | 100.78 | 101.05 | 99.51 | 99.63 | 250,676 | -1.27(-1.26%) |
Jul 09, 2007 | 101.52 | 101.52 | 99.89 | 100.90 | 273,267 | -0.36(-0.35%) |
Jul 06, 2007 | 100.84 | 101.43 | 100.22 | 101.26 | 269,744 | +0.33(+0.32%) |
Jul 05, 2007 | 101.77 | 101.31 | 100.51 | 100.93 | 218,448 | -0.46(-0.46%) |
Jul 03, 2007 | 101.03 | 101.68 | 100.75 | 101.39 | 117,928 | +0.47(+0.47%) |
Jul 02, 2007 | 99.08 | 100.92 | 99.08 | 100.92 | 232,645 | +1.54(+1.55%) |
Jun 29, 2007 | 99.96 | 100.21 | 98.70 | 99.37 | 273,889 | -0.64(-0.64%) |
Jun 28, 2007 | 100.96 | 100.84 | 99.72 | 100.01 | 290,055 | -0.95(-0.94%) |
Jun 27, 2007 | 98.84 | 100.96 | 97.90 | 100.96 | 506,534 | +2.11(+2.14%) |
Jun 26, 2007 | 96.46 | 99.34 | 96.41 | 98.84 | 716,174 | +2.62(+2.73%) |
Jun 25, 2007 | 96.52 | 97.70 | 96.07 | 96.22 | 282,594 | +0.00(+0.00%) |
Jun 22, 2007 | 98.03 | 98.03 | 96.22 | 96.22 | 530,265 | -2.21(-2.25%) |
Jun 21, 2007 | 97.90 | 98.75 | 96.99 | 98.43 | 313,993 | +0.69(+0.71%) |
Jun 20, 2007 | 97.68 | 98.54 | 95.31 | 97.73 | 449,850 | -0.78(-0.79%) |
Jun 19, 2007 | 97.81 | 98.91 | 97.35 | 98.52 | 288,915 | +0.72(+0.74%) |
Jun 18, 2007 | 96.01 | 97.96 | 95.84 | 97.79 | 276,894 | +1.13(+1.17%) |
Jun 15, 2007 | 97.59 | 98.46 | 96.66 | 96.66 | 403,113 | -0.60(-0.62%) |
Jun 14, 2007 | 96.35 | 98.01 | 96.35 | 97.26 | 358,035 | +0.38(+0.39%) |
Jun 13, 2007 | 97.56 | 98.10 | 95.71 | 96.88 | 643,220 | -0.59(-0.60%) |
Jun 12, 2007 | 99.01 | 99.55 | 97.29 | 97.47 | 724,672 | -2.30(-2.30%) |
Jun 11, 2007 | 98.53 | 99.85 | 97.74 | 99.77 | 303,319 | +1.04(+1.06%) |
Jun 08, 2007 | 98.43 | 98.95 | 97.95 | 98.73 | 237,515 | +0.30(+0.30%) |
Jun 07, 2007 | 97.75 | 99.16 | 97.75 | 98.43 | 472,855 | +0.16(+0.17%) |
Jun 06, 2007 | 98.33 | 98.58 | 97.46 | 98.26 | 339,589 | -0.31(-0.31%) |
Jun 05, 2007 | 98.19 | 98.85 | 97.93 | 98.57 | 484,151 | +0.14(+0.15%) |
Jun 04, 2007 | 97.11 | 98.47 | 96.64 | 98.43 | 313,682 | +1.08(+1.11%) |