Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 90.70 | 91.79 | 87.82 | 87.82 | 3,760,158 | -1.89(-2.11%) |
Jul 30, 2007 | 87.60 | 90.50 | 87.33 | 89.71 | 10,510,819 | +2.39(+2.74%) |
Jul 27, 2007 | 89.07 | 91.52 | 87.01 | 87.32 | 4,052,768 | -1.75(-1.97%) |
Jul 26, 2007 | 91.62 | 91.92 | 86.66 | 89.07 | 5,445,732 | -3.89(-4.18%) |
Jul 25, 2007 | 95.38 | 96.05 | 91.46 | 92.96 | 4,420,990 | -2.12(-2.23%) |
Jul 24, 2007 | 96.94 | 97.77 | 94.48 | 95.07 | 4,085,362 | +0.38(+0.40%) |
Jul 23, 2007 | 95.23 | 95.85 | 94.08 | 94.70 | 2,844,443 | +0.59(+0.63%) |
Jul 20, 2007 | 97.60 | 97.60 | 93.90 | 94.11 | 4,469,268 | -4.67(-4.73%) |
Jul 19, 2007 | 101.05 | 101.58 | 97.18 | 98.78 | 4,379,662 | -3.28(-3.21%) |
Jul 18, 2007 | 100.64 | 102.17 | 100.17 | 102.06 | 2,231,546 | +0.62(+0.62%) |
Jul 17, 2007 | 102.87 | 102.87 | 101.02 | 101.44 | 2,458,304 | -0.84(-0.82%) |
Jul 16, 2007 | 103.97 | 103.97 | 100.92 | 102.28 | 2,013,491 | -1.46(-1.40%) |
Jul 13, 2007 | 102.75 | 103.97 | 101.92 | 103.73 | 2,208,153 | +1.51(+1.48%) |
Jul 12, 2007 | 100.60 | 102.26 | 99.27 | 102.22 | 2,824,744 | +2.95(+2.97%) |
Jul 11, 2007 | 99.17 | 100.30 | 97.83 | 99.27 | 2,997,332 | +1.22(+1.25%) |
Jul 10, 2007 | 100.86 | 101.00 | 97.83 | 98.05 | 2,793,070 | -2.98(-2.95%) |
Jul 09, 2007 | 102.21 | 102.97 | 100.84 | 101.02 | 1,607,251 | -0.18(-0.18%) |
Jul 06, 2007 | 100.96 | 102.06 | 100.11 | 101.20 | 1,902,488 | +0.63(+0.63%) |
Jul 05, 2007 | 99.49 | 100.61 | 99.30 | 100.57 | 2,084,533 | +0.83(+0.83%) |
Jul 03, 2007 | 100.07 | 100.28 | 99.05 | 99.74 | 999,371 | -0.21(-0.21%) |
Jul 02, 2007 | 98.28 | 100.07 | 97.97 | 99.94 | 2,209,832 | +2.78(+2.86%) |
Jun 29, 2007 | 97.63 | 98.63 | 96.20 | 97.16 | 2,371,515 | +0.04(+0.05%) |
Jun 28, 2007 | 96.27 | 98.48 | 96.43 | 97.12 | 2,681,576 | +0.85(+0.88%) |
Jun 27, 2007 | 97.01 | 96.86 | 93.88 | 96.27 | 3,956,955 | -0.29(-0.30%) |
Jun 26, 2007 | 100.00 | 100.19 | 95.73 | 96.56 | 3,501,998 | -3.45(-3.45%) |
Jun 25, 2007 | 102.45 | 101.86 | 99.82 | 100.00 | 2,990,616 | -1.32(-1.30%) |
Jun 22, 2007 | 102.03 | 103.51 | 101.03 | 101.33 | 2,833,698 | -0.78(-0.76%) |
Jun 21, 2007 | 100.53 | 104.18 | 99.09 | 102.11 | 4,379,149 | +1.57(+1.56%) |
Jun 20, 2007 | 102.26 | 102.94 | 100.20 | 100.53 | 2,472,854 | -1.73(-1.69%) |
Jun 19, 2007 | 101.91 | 102.57 | 101.02 | 102.26 | 2,176,591 | +0.35(+0.34%) |
Jun 18, 2007 | 103.04 | 103.04 | 101.27 | 101.91 | 3,204,951 | -1.84(-1.77%) |
Jun 15, 2007 | 104.62 | 104.96 | 103.51 | 103.75 | 2,739,570 | +0.06(+0.06%) |
Jun 14, 2007 | 103.04 | 104.69 | 102.75 | 103.69 | 2,862,239 | +1.02(+0.99%) |
Jun 13, 2007 | 101.41 | 102.67 | 99.74 | 102.67 | 4,303,712 | +2.06(+2.04%) |
Jun 12, 2007 | 103.50 | 103.55 | 100.39 | 100.61 | 6,099,760 | -3.21(-3.09%) |
Jun 11, 2007 | 106.82 | 107.66 | 103.82 | 103.82 | 8,027,376 | -7.91(-7.08%) |
Jun 08, 2007 | 103.47 | 113.70 | 101.18 | 111.73 | 15,879,468 | +8.26(+7.99%) |
Jun 07, 2007 | 106.02 | 106.72 | 103.46 | 103.46 | 4,885,582 | -2.56(-2.41%) |
Jun 06, 2007 | 104.81 | 106.65 | 104.44 | 106.02 | 5,052,013 | +1.02(+0.97%) |
Jun 05, 2007 | 103.46 | 105.25 | 103.02 | 105.00 | 4,218,202 | +1.40(+1.35%) |
Jun 04, 2007 | 104.53 | 104.53 | 102.93 | 103.60 | 2,516,953 | -0.76(-0.73%) |
Jun 01, 2007 | 101.94 | 104.69 | 101.53 | 104.36 | 4,332,607 | +3.25(+3.22%) |
May 31, 2007 | 100.98 | 101.63 | 100.34 | 101.10 | 3,493,716 | +0.41(+0.41%) |
May 30, 2007 | 97.88 | 100.82 | 96.67 | 100.69 | 4,225,611 | +2.32(+2.36%) |
May 29, 2007 | 97.32 | 98.37 | 96.97 | 98.37 | 3,444,967 | +1.09(+1.12%) |
May 25, 2007 | 95.51 | 97.53 | 95.48 | 97.28 | 2,953,003 | +2.20(+2.31%) |
May 24, 2007 | 96.01 | 97.30 | 94.06 | 95.08 | 5,150,831 | -0.82(-0.86%) |
May 23, 2007 | 95.80 | 97.79 | 95.24 | 95.90 | 3,546,023 | +0.58(+0.61%) |
May 22, 2007 | 97.11 | 97.25 | 94.98 | 95.32 | 3,961,293 | -2.39(-2.44%) |
May 21, 2007 | 97.96 | 99.06 | 96.99 | 97.71 | 3,257,215 | -0.23(-0.24%) |
May 18, 2007 | 98.01 | 98.14 | 96.49 | 97.94 | 3,398,692 | +0.66(+0.68%) |
May 17, 2007 | 97.66 | 97.96 | 96.32 | 97.28 | 3,316,001 | -1.06(-1.08%) |
May 16, 2007 | 99.88 | 100.09 | 97.30 | 98.34 | 2,557,846 | -1.08(-1.09%) |
May 15, 2007 | 99.04 | 100.23 | 98.50 | 99.42 | 2,617,461 | +0.90(+0.92%) |
May 14, 2007 | 99.07 | 99.75 | 98.16 | 98.52 | 2,402,154 | -0.72(-0.73%) |
May 11, 2007 | 99.15 | 100.64 | 98.35 | 99.25 | 2,785,459 | +0.50(+0.51%) |
May 10, 2007 | 100.52 | 100.65 | 98.07 | 98.75 | 3,393,476 | -2.67(-2.63%) |
May 09, 2007 | 98.91 | 101.71 | 98.01 | 101.42 | 5,344,661 | +2.57(+2.60%) |
May 08, 2007 | 96.27 | 99.08 | 95.70 | 98.84 | 6,244,367 | +4.33(+4.59%) |
May 07, 2007 | 94.44 | 95.45 | 93.81 | 94.51 | 2,523,905 | +1.25(+1.34%) |
May 04, 2007 | 93.90 | 94.65 | 92.90 | 93.26 | 2,093,297 | -0.14(-0.15%) |
May 03, 2007 | 94.07 | 94.09 | 92.12 | 93.40 | 2,580,527 | +0.85(+0.92%) |
May 02, 2007 | 91.14 | 93.24 | 91.03 | 92.55 | 2,326,743 | +1.72(+1.89%) |