Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 103.35 | 104.88 | 99.37 | 99.73 | 83,522 | -1.87(-1.84%) |
Jul 30, 2007 | 99.65 | 102.33 | 96.68 | 101.60 | 111,914 | +2.05(+2.06%) |
Jul 27, 2007 | 103.35 | 104.90 | 98.44 | 99.56 | 145,362 | -5.47(-5.21%) |
Jul 26, 2007 | 108.22 | 109.58 | 99.95 | 105.03 | 165,586 | -7.08(-6.31%) |
Jul 25, 2007 | 110.46 | 112.63 | 105.82 | 112.10 | 185,422 | +3.15(+2.89%) |
Jul 24, 2007 | 112.09 | 112.53 | 108.01 | 108.96 | 90,717 | -6.48(-5.61%) |
Jul 23, 2007 | 115.80 | 116.31 | 112.86 | 115.44 | 49,296 | +0.85(+0.75%) |
Jul 20, 2007 | 116.44 | 116.66 | 112.88 | 114.58 | 38,309 | -0.92(-0.79%) |
Jul 19, 2007 | 114.56 | 115.93 | 113.96 | 115.50 | 63,687 | +2.11(+1.86%) |
Jul 18, 2007 | 108.88 | 113.64 | 108.88 | 113.39 | 62,812 | +4.42(+4.06%) |
Jul 17, 2007 | 112.51 | 113.85 | 108.35 | 108.97 | 77,007 | -1.68(-1.52%) |
Jul 16, 2007 | 113.16 | 113.25 | 108.74 | 110.65 | 69,812 | -3.05(-2.68%) |
Jul 13, 2007 | 112.26 | 114.58 | 112.10 | 113.70 | 51,630 | +1.56(+1.39%) |
Jul 12, 2007 | 109.35 | 112.13 | 109.15 | 112.13 | 79,827 | +4.27(+3.96%) |
Jul 11, 2007 | 107.40 | 107.86 | 105.30 | 107.86 | 42,879 | +0.81(+0.76%) |
Jul 10, 2007 | 107.99 | 109.77 | 105.93 | 107.05 | 80,022 | -1.24(-1.15%) |
Jul 09, 2007 | 106.84 | 109.03 | 106.57 | 108.30 | 33,836 | +2.08(+1.96%) |
Jul 06, 2007 | 105.19 | 106.60 | 104.78 | 106.22 | 35,684 | +2.30(+2.22%) |
Jul 05, 2007 | 105.22 | 105.60 | 101.57 | 103.92 | 49,880 | +0.14(+0.14%) |
Jul 03, 2007 | 102.70 | 104.46 | 102.64 | 103.77 | 40,156 | +1.44(+1.41%) |
Jul 02, 2007 | 100.94 | 102.37 | 100.38 | 102.33 | 46,574 | +2.76(+2.77%) |
Jun 29, 2007 | 100.84 | 101.98 | 98.48 | 99.58 | 69,618 | +0.65(+0.66%) |
Jun 28, 2007 | 100.79 | 101.27 | 98.36 | 98.93 | 77,591 | -0.59(-0.59%) |
Jun 27, 2007 | 94.36 | 99.56 | 93.70 | 99.51 | 81,772 | +2.84(+2.94%) |
Jun 26, 2007 | 99.95 | 100.02 | 95.98 | 96.68 | 67,673 | -3.34(-3.34%) |
Jun 25, 2007 | 100.61 | 102.86 | 99.28 | 100.02 | 64,367 | -1.92(-1.89%) |
Jun 22, 2007 | 103.69 | 103.88 | 99.76 | 101.94 | 47,935 | -1.87(-1.80%) |
Jun 21, 2007 | 101.70 | 104.17 | 100.58 | 103.81 | 81,577 | +3.89(+3.89%) |
Jun 20, 2007 | 105.77 | 106.48 | 99.61 | 99.93 | 81,966 | -5.94(-5.61%) |
Jun 19, 2007 | 105.78 | 107.25 | 104.90 | 105.87 | 49,782 | -0.56(-0.52%) |
Jun 18, 2007 | 106.36 | 108.70 | 105.53 | 106.43 | 76,035 | +0.37(+0.35%) |
Jun 15, 2007 | 105.07 | 106.39 | 104.58 | 106.06 | 66,604 | +2.90(+2.81%) |
Jun 14, 2007 | 100.69 | 103.58 | 100.69 | 103.16 | 45,407 | +3.98(+4.01%) |
Jun 13, 2007 | 97.15 | 99.63 | 96.77 | 99.17 | 51,241 | +3.42(+3.58%) |
Jun 12, 2007 | 97.58 | 98.58 | 95.51 | 95.75 | 33,934 | -2.18(-2.23%) |
Jun 11, 2007 | 96.16 | 99.28 | 95.80 | 97.93 | 76,035 | +1.46(+1.51%) |
Jun 08, 2007 | 94.09 | 96.47 | 93.25 | 96.47 | 47,741 | +1.01(+1.06%) |
Jun 07, 2007 | 98.93 | 100.59 | 95.27 | 95.46 | 105,010 | -3.47(-3.50%) |
Jun 06, 2007 | 101.15 | 101.15 | 98.39 | 98.93 | 39,476 | -2.65(-2.61%) |
Jun 05, 2007 | 101.63 | 102.50 | 100.40 | 101.58 | 39,184 | -0.88(-0.85%) |
Jun 04, 2007 | 99.97 | 102.81 | 99.97 | 102.46 | 68,743 | +2.45(+2.45%) |
Jun 01, 2007 | 99.56 | 100.29 | 98.85 | 100.01 | 34,809 | +2.10(+2.14%) |
May 31, 2007 | 98.72 | 100.03 | 97.14 | 97.91 | 41,226 | -0.92(-0.93%) |
May 30, 2007 | 94.92 | 99.10 | 94.49 | 98.83 | 30,919 | +3.19(+3.33%) |
May 29, 2007 | 95.92 | 96.39 | 93.77 | 95.64 | 30,142 | -1.19(-1.23%) |
May 25, 2007 | 96.35 | 96.84 | 95.10 | 96.83 | 44,046 | +2.83(+3.01%) |
May 24, 2007 | 98.40 | 99.21 | 93.33 | 94.00 | 59,700 | -3.26(-3.35%) |
May 23, 2007 | 98.12 | 99.61 | 97.24 | 97.26 | 42,490 | +0.51(+0.53%) |
May 22, 2007 | 98.73 | 99.96 | 96.75 | 96.75 | 46,963 | -1.90(-1.93%) |
May 21, 2007 | 98.70 | 100.31 | 97.50 | 98.65 | 102,482 | +1.49(+1.53%) |
May 18, 2007 | 94.82 | 97.16 | 94.82 | 97.16 | 37,337 | +2.94(+3.12%) |
May 17, 2007 | 91.43 | 95.20 | 91.05 | 94.22 | 24,113 | +2.84(+3.11%) |
May 16, 2007 | 90.83 | 91.43 | 88.84 | 91.37 | 10,112 | +0.82(+0.90%) |
May 15, 2007 | 90.50 | 92.14 | 90.30 | 90.56 | 16,043 | -0.13(-0.15%) |
May 14, 2007 | 91.07 | 91.33 | 89.67 | 90.69 | 20,418 | +0.39(+0.43%) |
May 11, 2007 | 87.78 | 90.34 | 87.52 | 90.30 | 14,098 | +4.07(+4.72%) |
May 10, 2007 | 89.28 | 89.32 | 86.23 | 86.23 | 14,584 | -3.05(-3.42%) |
May 09, 2007 | 89.32 | 89.80 | 87.38 | 89.28 | 17,307 | -0.22(-0.24%) |
May 08, 2007 | 88.14 | 89.70 | 87.00 | 89.50 | 12,445 | +0.14(+0.15%) |
May 07, 2007 | 88.57 | 89.47 | 88.35 | 89.36 | 7,195 | +0.09(+0.10%) |
May 04, 2007 | 90.11 | 91.67 | 88.72 | 89.27 | 12,640 | -0.21(-0.23%) |
May 03, 2007 | 88.12 | 89.99 | 87.61 | 89.48 | 14,487 | +1.77(+2.02%) |
May 02, 2007 | 87.08 | 88.12 | 86.85 | 87.71 | 10,890 | +1.32(+1.52%) |