Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 93.21 | 93.21 | 90.49 | 91.89 | 116,404 | -5.24(-5.39%) |
Jul 30, 2007 | 97.86 | 98.61 | 96.99 | 97.13 | 61,183 | -0.54(-0.55%) |
Jul 27, 2007 | 93.60 | 99.09 | 93.60 | 97.66 | 35,768 | -1.43(-1.45%) |
Jul 26, 2007 | 100.35 | 100.96 | 97.67 | 99.09 | 81,472 | -1.15(-1.14%) |
Jul 25, 2007 | 100.52 | 101.03 | 99.46 | 100.24 | 64,948 | -0.23(-0.23%) |
Jul 24, 2007 | 101.43 | 101.43 | 99.88 | 100.47 | 56,476 | -1.12(-1.10%) |
Jul 23, 2007 | 101.94 | 102.09 | 101.05 | 101.59 | 117,032 | -0.44(-0.43%) |
Jul 20, 2007 | 103.05 | 103.15 | 101.29 | 102.03 | 235,215 | -1.52(-1.47%) |
Jul 19, 2007 | 103.62 | 103.96 | 103.30 | 103.55 | 21,231 | -0.17(-0.17%) |
Jul 18, 2007 | 103.37 | 103.72 | 102.86 | 103.72 | 25,937 | -1.20(-1.14%) |
Jul 17, 2007 | 104.47 | 105.19 | 104.47 | 104.92 | 43,403 | +1.43(+1.39%) |
Jul 16, 2007 | 103.41 | 103.48 | 102.86 | 103.48 | 24,891 | +0.08(+0.07%) |
Jul 13, 2007 | 102.79 | 103.58 | 102.79 | 103.41 | 29,702 | +1.91(+1.88%) |
Jul 12, 2007 | 100.25 | 101.50 | 99.86 | 101.50 | 36,500 | +0.62(+0.62%) |
Jul 11, 2007 | 100.67 | 100.89 | 100.34 | 100.87 | 67,562 | +0.21(+0.21%) |
Jul 10, 2007 | 100.86 | 100.90 | 100.34 | 100.66 | 54,384 | -0.13(-0.13%) |
Jul 09, 2007 | 101.35 | 101.52 | 100.61 | 100.80 | 86,806 | +0.19(+0.19%) |
Jul 06, 2007 | 100.87 | 101.40 | 99.97 | 100.61 | 90,990 | -0.36(-0.36%) |
Jul 05, 2007 | 102.21 | 102.30 | 100.97 | 100.97 | 75,302 | -2.63(-2.54%) |
Jul 03, 2007 | 102.79 | 103.61 | 102.79 | 103.60 | 16,106 | +1.77(+1.74%) |
Jul 02, 2007 | 102.97 | 103.76 | 101.83 | 101.83 | 88,793 | +1.04(+1.03%) |
Jun 29, 2007 | 102.27 | 102.40 | 100.79 | 100.79 | 89,212 | -2.48(-2.40%) |
Jun 28, 2007 | 100.30 | 103.26 | 100.20 | 103.26 | 147,885 | +3.35(+3.35%) |
Jun 27, 2007 | 99.10 | 100.07 | 98.72 | 99.92 | 30,120 | +0.37(+0.37%) |
Jun 26, 2007 | 99.44 | 100.11 | 99.44 | 99.54 | 7,530 | +0.34(+0.35%) |
Jun 25, 2007 | 99.63 | 100.12 | 98.91 | 99.20 | 30,120 | +1.16(+1.18%) |
Jun 22, 2007 | 99.02 | 99.05 | 97.98 | 98.04 | 12,132 | -1.15(-1.16%) |
Jun 21, 2007 | 98.68 | 99.25 | 98.64 | 99.19 | 25,832 | +0.23(+0.23%) |
Jun 20, 2007 | 99.21 | 99.58 | 98.52 | 98.96 | 18,930 | -0.49(-0.49%) |
Jun 19, 2007 | 99.04 | 99.68 | 99.04 | 99.45 | 43,194 | +0.68(+0.69%) |
Jun 18, 2007 | 98.15 | 98.77 | 98.11 | 98.77 | 30,330 | +0.38(+0.39%) |
Jun 15, 2007 | 98.20 | 98.49 | 97.93 | 98.39 | 13,596 | +0.36(+0.37%) |
Jun 14, 2007 | 97.43 | 98.16 | 97.35 | 98.02 | 20,289 | +0.39(+0.40%) |
Jun 13, 2007 | 96.50 | 98.31 | 96.48 | 97.63 | 30,643 | +2.01(+2.10%) |
Jun 12, 2007 | 96.66 | 96.89 | 95.62 | 95.62 | 16,943 | -1.39(-1.43%) |
Jun 11, 2007 | 96.87 | 97.35 | 96.59 | 97.01 | 20,394 | -0.31(-0.31%) |
Jun 08, 2007 | 96.61 | 97.35 | 96.61 | 97.32 | 44,972 | +2.51(+2.64%) |
Jun 07, 2007 | 96.38 | 96.38 | 94.69 | 94.81 | 21,753 | -0.73(-0.76%) |
Jun 06, 2007 | 95.85 | 96.09 | 94.32 | 95.54 | 128,746 | +1.50(+1.60%) |
Jun 05, 2007 | 94.37 | 94.66 | 94.04 | 94.04 | 21,753 | -0.06(-0.06%) |
Jun 04, 2007 | 93.89 | 94.09 | 93.71 | 94.09 | 15,687 | -0.28(-0.29%) |
Jun 01, 2007 | 93.94 | 94.58 | 93.94 | 94.37 | 40,788 | -0.24(-0.25%) |
May 31, 2007 | 94.08 | 94.74 | 94.08 | 94.61 | 22,486 | +2.17(+2.35%) |
May 30, 2007 | 91.50 | 93.23 | 91.50 | 92.44 | 29,388 | -0.88(-0.94%) |
May 29, 2007 | 93.02 | 93.55 | 92.84 | 93.32 | 13,491 | +0.83(+0.90%) |
May 25, 2007 | 92.12 | 93.09 | 92.12 | 92.49 | 11,713 | +0.16(+0.18%) |
May 24, 2007 | 93.22 | 93.57 | 92.21 | 92.33 | 13,596 | +0.28(+0.30%) |
May 23, 2007 | 92.45 | 92.76 | 92.05 | 92.05 | 13,177 | -0.84(-0.91%) |
May 22, 2007 | 92.94 | 92.99 | 92.33 | 92.89 | 16,524 | -0.43(-0.46%) |
May 21, 2007 | 93.20 | 94.18 | 92.81 | 93.32 | 25,414 | +0.14(+0.15%) |
May 18, 2007 | 92.81 | 93.37 | 92.79 | 93.18 | 16,420 | +0.51(+0.55%) |
May 17, 2007 | 92.39 | 92.84 | 91.79 | 92.67 | 18,302 | -1.24(-1.32%) |
May 16, 2007 | 93.40 | 93.94 | 92.79 | 93.91 | 12,445 | +0.67(+0.72%) |
May 15, 2007 | 93.50 | 93.64 | 92.99 | 93.24 | 14,746 | -0.61(-0.65%) |
May 14, 2007 | 93.80 | 94.08 | 93.59 | 93.86 | 11,713 | +0.15(+0.16%) |
May 11, 2007 | 92.79 | 93.70 | 92.67 | 93.70 | 14,746 | +0.92(+0.99%) |
May 10, 2007 | 93.51 | 93.70 | 92.75 | 92.78 | 17,465 | -0.79(-0.85%) |
May 09, 2007 | 92.70 | 93.59 | 92.70 | 93.58 | 17,570 | +1.31(+1.42%) |
May 08, 2007 | 92.75 | 92.89 | 91.92 | 92.27 | 20,708 | -2.19(-2.32%) |
May 07, 2007 | 95.14 | 95.14 | 94.21 | 94.46 | 11,609 | -0.58(-0.61%) |
May 04, 2007 | 94.66 | 95.38 | 94.66 | 95.04 | 15,374 | +0.24(+0.25%) |
May 03, 2007 | 93.94 | 94.90 | 93.93 | 94.80 | 17,570 | +0.81(+0.86%) |
May 02, 2007 | 93.37 | 94.22 | 93.37 | 93.99 | 10,772 | +1.44(+1.56%) |