Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2007 | 96.50 | 97.35 | 96.27 | 97.35 | 315,029 | +0.72(+0.75%) |
May 31, 2007 | 96.69 | 96.80 | 96.17 | 96.62 | 455,653 | +0.06(+0.06%) |
May 30, 2007 | 95.05 | 96.57 | 95.01 | 96.57 | 575,033 | +0.75(+0.79%) |
May 29, 2007 | 94.59 | 95.81 | 94.32 | 95.81 | 340,418 | +1.23(+1.30%) |
May 25, 2007 | 93.60 | 94.82 | 93.25 | 94.59 | 263,837 | +0.83(+0.89%) |
May 24, 2007 | 93.90 | 94.63 | 93.59 | 93.76 | 394,927 | +0.01(+0.01%) |
May 23, 2007 | 92.51 | 94.59 | 92.46 | 93.75 | 337,620 | +1.24(+1.34%) |
May 22, 2007 | 91.45 | 92.63 | 91.45 | 92.51 | 431,197 | +0.93(+1.01%) |
May 21, 2007 | 91.71 | 92.63 | 91.34 | 91.59 | 403,217 | -0.36(-0.39%) |
May 18, 2007 | 91.52 | 92.26 | 91.44 | 91.94 | 333,061 | +0.55(+0.60%) |
May 17, 2007 | 91.47 | 92.07 | 91.20 | 91.39 | 267,775 | -0.32(-0.35%) |
May 16, 2007 | 91.59 | 91.75 | 91.29 | 91.71 | 217,204 | +0.37(+0.40%) |
May 15, 2007 | 91.38 | 91.92 | 91.12 | 91.35 | 227,982 | -0.29(-0.32%) |
May 14, 2007 | 91.24 | 91.90 | 91.00 | 91.64 | 296,480 | -0.09(-0.09%) |
May 11, 2007 | 91.96 | 91.98 | 91.58 | 91.72 | 188,499 | -0.14(-0.16%) |
May 10, 2007 | 91.53 | 92.24 | 91.25 | 91.87 | 200,727 | -0.01(-0.01%) |
May 09, 2007 | 91.19 | 92.06 | 91.01 | 91.88 | 229,951 | +0.20(+0.22%) |
May 08, 2007 | 91.34 | 92.08 | 90.54 | 91.67 | 179,898 | +0.10(+0.11%) |
May 07, 2007 | 91.67 | 92.53 | 91.24 | 91.58 | 285,081 | -0.19(-0.21%) |
May 04, 2007 | 87.81 | 92.64 | 87.81 | 91.77 | 903,223 | +4.07(+4.64%) |
May 03, 2007 | 87.72 | 88.03 | 87.03 | 87.70 | 233,474 | -0.17(-0.20%) |
May 02, 2007 | 87.55 | 88.17 | 87.28 | 87.87 | 410,471 | +0.22(+0.25%) |