Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 88.94 | 89.02 | 88.77 | 88.86 | 12,672 | -0.11(-0.12%) |
Jul 30, 2007 | 88.91 | 89.11 | 88.83 | 88.96 | 21,724 | -0.04(-0.04%) |
Jul 27, 2007 | 88.97 | 89.04 | 88.82 | 89.00 | 16,859 | +0.23(+0.26%) |
Jul 26, 2007 | 88.90 | 89.12 | 88.71 | 88.77 | 42,091 | +0.07(+0.08%) |
Jul 25, 2007 | 88.71 | 88.82 | 88.70 | 88.70 | 21,045 | +0.01(+0.01%) |
Jul 24, 2007 | 88.71 | 88.74 | 88.60 | 88.69 | 15,954 | -0.04(-0.04%) |
Jul 23, 2007 | 88.73 | 88.73 | 88.66 | 88.72 | 3,733 | +0.01(+0.01%) |
Jul 20, 2007 | 88.54 | 88.75 | 88.54 | 88.72 | 53,293 | +0.20(+0.22%) |
Jul 19, 2007 | 88.68 | 88.68 | 88.52 | 88.52 | 3,960 | -0.08(-0.09%) |
Jul 18, 2007 | 88.73 | 88.73 | 88.43 | 88.60 | 30,323 | +0.12(+0.14%) |
Jul 17, 2007 | 88.56 | 88.56 | 88.44 | 88.48 | 12,106 | +0.04(+0.05%) |
Jul 16, 2007 | 88.39 | 88.44 | 88.27 | 88.43 | 8,259 | +0.11(+0.12%) |
Jul 13, 2007 | 88.31 | 88.46 | 88.31 | 88.33 | 6,562 | -0.07(-0.08%) |
Jul 12, 2007 | 88.64 | 88.64 | 88.30 | 88.40 | 18,556 | -0.09(-0.10%) |
Jul 11, 2007 | 88.51 | 88.51 | 88.47 | 88.48 | 8,373 | +0.02(+0.02%) |
Jul 10, 2007 | 88.03 | 88.47 | 88.03 | 88.47 | 5,431 | +0.17(+0.19%) |
Jul 09, 2007 | 88.26 | 88.32 | 88.24 | 88.30 | 13,577 | +0.11(+0.12%) |
Jul 06, 2007 | 88.24 | 88.24 | 88.19 | 88.19 | 3,960 | -0.15(-0.17%) |
Jul 05, 2007 | 88.38 | 88.42 | 88.22 | 88.34 | 6,562 | -0.12(-0.14%) |
Jul 03, 2007 | 88.51 | 88.51 | 88.41 | 88.47 | 2,828 | +0.04(+0.05%) |
Jul 02, 2007 | 88.45 | 88.45 | 88.35 | 88.42 | 2,489 | -0.36(-0.41%) |
Jun 29, 2007 | 88.91 | 88.91 | 88.66 | 88.79 | 14,709 | +0.16(+0.18%) |
Jun 28, 2007 | 88.69 | 88.71 | 88.56 | 88.62 | 4,639 | -0.04(-0.04%) |
Jun 27, 2007 | 88.69 | 88.75 | 88.64 | 88.66 | 23,082 | +0.05(+0.06%) |
Jun 26, 2007 | 88.60 | 88.91 | 88.52 | 88.61 | 156,937 | +0.08(+0.09%) |
Jun 25, 2007 | 88.54 | 88.62 | 88.49 | 88.53 | 36,320 | +0.11(+0.12%) |
Jun 22, 2007 | 88.42 | 88.46 | 88.35 | 88.42 | 16,406 | -0.02(-0.02%) |
Jun 21, 2007 | 88.55 | 88.56 | 88.33 | 88.44 | 11,314 | +0.02(+0.02%) |
Jun 20, 2007 | 88.47 | 88.48 | 88.42 | 88.42 | 14,256 | +0.04(+0.05%) |
Jun 19, 2007 | 88.47 | 88.47 | 88.35 | 88.38 | 34,623 | +0.13(+0.15%) |
Jun 18, 2007 | 88.25 | 88.28 | 88.25 | 88.25 | 7,580 | +0.00(+0.00%) |
Jun 15, 2007 | 88.16 | 88.25 | 88.11 | 88.25 | 7,467 | +0.09(+0.10%) |
Jun 14, 2007 | 88.20 | 88.20 | 88.07 | 88.16 | 7,128 | +0.04(+0.05%) |
Jun 13, 2007 | 88.16 | 88.18 | 88.11 | 88.11 | 7,354 | +0.00(+0.00%) |
Jun 12, 2007 | 88.33 | 88.33 | 88.07 | 88.11 | 10,862 | -0.15(-0.17%) |
Jun 11, 2007 | 88.29 | 88.29 | 88.15 | 88.26 | 2,149 | -0.04(-0.05%) |
Jun 08, 2007 | 88.22 | 88.39 | 88.12 | 88.31 | 22,629 | +0.06(+0.07%) |
Jun 07, 2007 | 88.38 | 88.38 | 88.16 | 88.25 | 12,559 | -0.09(-0.10%) |
Jun 06, 2007 | 88.42 | 88.42 | 88.25 | 88.33 | 34,057 | +0.10(+0.11%) |
Jun 05, 2007 | 88.33 | 88.33 | 88.20 | 88.24 | 4,299 | +0.01(+0.01%) |
Jun 04, 2007 | 88.33 | 88.33 | 88.14 | 88.23 | 22,403 | -0.03(-0.04%) |
Jun 01, 2007 | 88.56 | 88.56 | 88.23 | 88.26 | 22,742 | -0.49(-0.55%) |
May 31, 2007 | 88.87 | 88.87 | 88.62 | 88.75 | 14,935 | +0.04(+0.04%) |
May 30, 2007 | 88.87 | 88.87 | 88.67 | 88.71 | 10,522 | -0.03(-0.03%) |
May 29, 2007 | 88.66 | 88.74 | 88.64 | 88.74 | 18,556 | +0.01(+0.01%) |
May 25, 2007 | 88.91 | 88.91 | 88.41 | 88.73 | 39,715 | -0.05(-0.06%) |
May 24, 2007 | 88.75 | 88.79 | 88.71 | 88.79 | 10,522 | +0.09(+0.10%) |
May 23, 2007 | 88.78 | 88.80 | 88.70 | 88.70 | 11,993 | -0.08(-0.09%) |
May 22, 2007 | 88.82 | 88.82 | 88.70 | 88.78 | 19,122 | +0.00(+0.00%) |
May 21, 2007 | 88.73 | 88.78 | 88.64 | 88.78 | 6,223 | +0.01(+0.01%) |
May 18, 2007 | 88.87 | 88.87 | 88.77 | 88.77 | 7,354 | -0.01(-0.01%) |
May 17, 2007 | 89.00 | 89.00 | 88.64 | 88.78 | 6,902 | +0.09(+0.10%) |
May 16, 2007 | 89.00 | 89.00 | 88.69 | 88.69 | 24,779 | -0.13(-0.15%) |
May 15, 2007 | 88.95 | 88.95 | 88.77 | 88.82 | 36,207 | +0.02(+0.02%) |
May 14, 2007 | 88.91 | 88.91 | 88.74 | 88.80 | 5,318 | -0.03(-0.03%) |
May 11, 2007 | 89.00 | 89.00 | 88.81 | 88.83 | 25,119 | -0.01(-0.01%) |
May 10, 2007 | 88.91 | 88.91 | 88.76 | 88.84 | 14,822 | +0.08(+0.09%) |
May 09, 2007 | 88.87 | 88.87 | 88.74 | 88.76 | 16,406 | -0.03(-0.03%) |
May 08, 2007 | 88.74 | 88.85 | 88.74 | 88.79 | 22,856 | -0.04(-0.04%) |
May 07, 2007 | 88.72 | 88.84 | 88.72 | 88.82 | 43,901 | +0.04(+0.04%) |
May 04, 2007 | 88.82 | 88.82 | 88.68 | 88.79 | 33,265 | +0.04(+0.04%) |
May 03, 2007 | 88.70 | 88.79 | 88.64 | 88.75 | 9,391 | +0.03(+0.03%) |
May 02, 2007 | 88.69 | 88.79 | 88.69 | 88.72 | 14,369 | -0.02(-0.02%) |