Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 95.33 | 95.71 | 94.63 | 94.78 | 608,673 | +0.42(+0.44%) |
Jul 30, 2007 | 91.52 | 94.76 | 91.52 | 94.36 | 546,475 | +1.18(+1.27%) |
Jul 27, 2007 | 94.87 | 96.71 | 93.18 | 93.18 | 609,498 | -1.63(-1.72%) |
Jul 26, 2007 | 95.75 | 97.36 | 93.84 | 94.81 | 799,289 | -2.09(-2.16%) |
Jul 25, 2007 | 100.06 | 101.03 | 96.73 | 96.90 | 731,625 | -2.64(-2.65%) |
Jul 24, 2007 | 105.14 | 105.14 | 99.00 | 99.54 | 441,677 | -2.61(-2.55%) |
Jul 23, 2007 | 101.83 | 103.45 | 101.83 | 102.14 | 303,150 | +0.55(+0.54%) |
Jul 20, 2007 | 102.68 | 102.77 | 101.18 | 101.59 | 383,296 | -1.26(-1.23%) |
Jul 19, 2007 | 102.09 | 103.25 | 102.09 | 102.85 | 292,010 | +0.93(+0.91%) |
Jul 18, 2007 | 102.82 | 103.18 | 101.46 | 101.92 | 359,365 | -1.33(-1.29%) |
Jul 17, 2007 | 103.34 | 103.52 | 102.75 | 103.25 | 333,888 | -0.13(-0.12%) |
Jul 16, 2007 | 102.47 | 103.76 | 101.90 | 103.38 | 444,049 | +0.82(+0.80%) |
Jul 13, 2007 | 101.99 | 102.55 | 101.68 | 102.55 | 228,781 | +0.61(+0.60%) |
Jul 12, 2007 | 100.96 | 102.47 | 100.96 | 101.94 | 364,213 | +0.98(+0.97%) |
Jul 11, 2007 | 99.91 | 101.04 | 99.44 | 100.96 | 243,118 | +0.87(+0.87%) |
Jul 10, 2007 | 101.25 | 101.53 | 99.97 | 100.09 | 249,513 | -1.28(-1.26%) |
Jul 09, 2007 | 101.99 | 101.99 | 100.35 | 101.37 | 271,999 | -0.36(-0.35%) |
Jul 06, 2007 | 101.31 | 101.90 | 100.69 | 101.73 | 268,492 | +0.33(+0.33%) |
Jul 05, 2007 | 102.25 | 101.79 | 100.98 | 101.40 | 217,434 | -0.47(-0.46%) |
Jul 03, 2007 | 101.50 | 102.16 | 101.21 | 101.86 | 117,381 | +0.48(+0.47%) |
Jul 02, 2007 | 99.55 | 101.39 | 99.55 | 101.39 | 231,566 | +1.55(+1.55%) |
Jun 29, 2007 | 100.43 | 100.68 | 99.16 | 99.84 | 272,618 | -0.64(-0.64%) |
Jun 28, 2007 | 101.43 | 101.31 | 100.19 | 100.48 | 288,709 | -0.95(-0.94%) |
Jun 27, 2007 | 99.30 | 101.43 | 98.35 | 101.43 | 504,184 | +2.12(+2.14%) |
Jun 26, 2007 | 96.91 | 99.80 | 96.86 | 99.30 | 712,852 | +2.64(+2.73%) |
Jun 25, 2007 | 96.97 | 98.16 | 96.52 | 96.67 | 281,283 | +0.00(+0.00%) |
Jun 22, 2007 | 98.49 | 98.49 | 96.67 | 96.67 | 527,805 | -2.22(-2.25%) |
Jun 21, 2007 | 98.35 | 99.21 | 97.44 | 98.89 | 312,536 | +0.70(+0.71%) |
Jun 20, 2007 | 98.13 | 99.00 | 95.76 | 98.19 | 447,763 | -0.79(-0.79%) |
Jun 19, 2007 | 98.27 | 99.37 | 97.80 | 98.97 | 287,575 | +0.73(+0.74%) |
Jun 18, 2007 | 96.45 | 98.41 | 96.29 | 98.25 | 275,610 | +1.13(+1.17%) |
Jun 15, 2007 | 98.04 | 98.92 | 97.11 | 97.11 | 401,243 | -0.60(-0.62%) |
Jun 14, 2007 | 96.80 | 98.47 | 96.80 | 97.71 | 356,374 | +0.38(+0.39%) |
Jun 13, 2007 | 98.02 | 98.56 | 96.15 | 97.34 | 640,236 | -0.59(-0.60%) |
Jun 12, 2007 | 99.47 | 100.01 | 97.74 | 97.93 | 721,310 | -2.31(-2.30%) |
Jun 11, 2007 | 98.98 | 100.31 | 98.20 | 100.23 | 301,912 | +1.05(+1.06%) |
Jun 08, 2007 | 98.89 | 99.41 | 98.40 | 99.19 | 236,414 | +0.30(+0.30%) |
Jun 07, 2007 | 98.21 | 99.62 | 98.21 | 98.89 | 470,661 | +0.16(+0.17%) |
Jun 06, 2007 | 98.79 | 99.04 | 97.92 | 98.72 | 338,014 | -0.31(-0.31%) |
Jun 05, 2007 | 98.65 | 99.31 | 98.38 | 99.03 | 481,905 | +0.15(+0.15%) |
Jun 04, 2007 | 97.56 | 98.93 | 97.09 | 98.89 | 312,227 | +1.09(+1.11%) |
Jun 01, 2007 | 96.95 | 97.80 | 96.72 | 97.80 | 313,568 | +0.73(+0.75%) |
May 31, 2007 | 97.14 | 97.25 | 96.62 | 97.07 | 453,539 | +0.06(+0.06%) |
May 30, 2007 | 95.49 | 97.02 | 95.46 | 97.02 | 572,365 | +0.76(+0.79%) |
May 29, 2007 | 95.03 | 96.26 | 94.76 | 96.26 | 338,839 | +1.23(+1.30%) |
May 25, 2007 | 94.04 | 95.26 | 93.68 | 95.03 | 262,613 | +0.83(+0.89%) |
May 24, 2007 | 94.34 | 95.07 | 94.03 | 94.20 | 393,095 | +0.01(+0.01%) |
May 23, 2007 | 92.94 | 95.03 | 92.89 | 94.19 | 336,054 | +1.24(+1.34%) |
May 22, 2007 | 91.88 | 93.06 | 91.88 | 92.94 | 429,196 | +0.93(+1.01%) |
May 21, 2007 | 92.14 | 93.06 | 91.76 | 92.01 | 401,346 | -0.36(-0.39%) |
May 18, 2007 | 91.95 | 92.69 | 91.87 | 92.37 | 331,516 | +0.55(+0.60%) |
May 17, 2007 | 91.90 | 92.50 | 91.63 | 91.82 | 266,533 | -0.32(-0.35%) |
May 16, 2007 | 92.01 | 92.18 | 91.71 | 92.14 | 216,197 | +0.37(+0.40%) |
May 15, 2007 | 91.81 | 92.35 | 91.55 | 91.77 | 226,924 | -0.29(-0.32%) |
May 14, 2007 | 91.66 | 92.32 | 91.42 | 92.06 | 295,104 | -0.09(-0.09%) |
May 11, 2007 | 92.39 | 92.41 | 92.00 | 92.15 | 187,625 | -0.15(-0.16%) |
May 10, 2007 | 91.96 | 92.67 | 91.67 | 92.30 | 199,796 | -0.01(-0.01%) |
May 09, 2007 | 91.62 | 92.49 | 91.43 | 92.30 | 228,884 | +0.20(+0.22%) |
May 08, 2007 | 91.76 | 92.51 | 90.97 | 92.10 | 179,064 | +0.10(+0.11%) |
May 07, 2007 | 92.10 | 92.96 | 91.66 | 92.00 | 283,758 | -0.19(-0.21%) |
May 04, 2007 | 88.22 | 93.07 | 88.22 | 92.20 | 899,033 | +4.09(+4.64%) |
May 03, 2007 | 88.13 | 88.44 | 87.44 | 88.11 | 232,391 | -0.17(-0.20%) |
May 02, 2007 | 87.96 | 88.58 | 87.69 | 88.28 | 408,567 | +0.22(+0.25%) |