Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 95.38 | 95.76 | 94.69 | 94.83 | 608,325 | +0.42(+0.44%) |
Jul 30, 2007 | 91.57 | 94.81 | 91.57 | 94.41 | 546,162 | +1.18(+1.27%) |
Jul 27, 2007 | 94.93 | 96.76 | 93.23 | 93.23 | 609,150 | -1.63(-1.72%) |
Jul 26, 2007 | 95.80 | 97.41 | 93.89 | 94.86 | 798,832 | -2.10(-2.16%) |
Jul 25, 2007 | 100.12 | 101.09 | 96.78 | 96.96 | 731,206 | -2.64(-2.65%) |
Jul 24, 2007 | 105.20 | 105.20 | 99.06 | 99.59 | 441,425 | -2.61(-2.55%) |
Jul 23, 2007 | 101.88 | 103.51 | 101.88 | 102.20 | 302,977 | +0.55(+0.54%) |
Jul 20, 2007 | 102.74 | 102.82 | 101.23 | 101.65 | 383,076 | -1.26(-1.23%) |
Jul 19, 2007 | 102.14 | 103.31 | 102.14 | 102.91 | 291,843 | +0.93(+0.91%) |
Jul 18, 2007 | 102.88 | 103.24 | 101.52 | 101.98 | 359,160 | -1.33(-1.29%) |
Jul 17, 2007 | 103.40 | 103.58 | 102.81 | 103.31 | 333,697 | -0.13(-0.12%) |
Jul 16, 2007 | 102.52 | 103.82 | 101.96 | 103.44 | 443,796 | +0.82(+0.80%) |
Jul 13, 2007 | 102.05 | 102.61 | 101.74 | 102.61 | 228,650 | +0.61(+0.60%) |
Jul 12, 2007 | 101.02 | 102.53 | 101.02 | 102.00 | 364,005 | +0.98(+0.97%) |
Jul 11, 2007 | 99.96 | 101.10 | 99.50 | 101.02 | 242,979 | +0.87(+0.87%) |
Jul 10, 2007 | 101.31 | 101.58 | 100.03 | 100.15 | 249,371 | -1.28(-1.26%) |
Jul 09, 2007 | 102.05 | 102.05 | 100.41 | 101.43 | 271,844 | -0.36(-0.35%) |
Jul 06, 2007 | 101.37 | 101.96 | 100.75 | 101.79 | 268,339 | +0.33(+0.33%) |
Jul 05, 2007 | 102.30 | 101.84 | 101.04 | 101.46 | 217,310 | -0.47(-0.46%) |
Jul 03, 2007 | 101.56 | 102.21 | 101.27 | 101.92 | 117,314 | +0.47(+0.47%) |
Jul 02, 2007 | 99.60 | 101.45 | 99.60 | 101.45 | 231,433 | +1.55(+1.55%) |
Jun 29, 2007 | 100.49 | 100.74 | 99.22 | 99.89 | 272,462 | -0.64(-0.64%) |
Jun 28, 2007 | 101.49 | 101.37 | 100.24 | 100.53 | 288,544 | -0.95(-0.94%) |
Jun 27, 2007 | 99.36 | 101.49 | 98.41 | 101.49 | 503,896 | +2.12(+2.14%) |
Jun 26, 2007 | 96.97 | 99.86 | 96.92 | 99.36 | 712,444 | +2.64(+2.73%) |
Jun 25, 2007 | 97.02 | 98.22 | 96.58 | 96.72 | 281,122 | +0.00(+0.00%) |
Jun 22, 2007 | 98.55 | 98.55 | 96.72 | 96.72 | 527,503 | -2.22(-2.25%) |
Jun 21, 2007 | 98.41 | 99.26 | 97.49 | 98.94 | 312,358 | +0.70(+0.71%) |
Jun 20, 2007 | 98.19 | 99.06 | 95.81 | 98.25 | 447,507 | -0.79(-0.79%) |
Jun 19, 2007 | 98.32 | 99.43 | 97.86 | 99.03 | 287,410 | +0.73(+0.74%) |
Jun 18, 2007 | 96.51 | 98.47 | 96.34 | 98.30 | 275,452 | +1.14(+1.17%) |
Jun 15, 2007 | 98.10 | 98.97 | 97.17 | 97.17 | 401,014 | -0.60(-0.62%) |
Jun 14, 2007 | 96.86 | 98.53 | 96.86 | 97.77 | 356,170 | +0.38(+0.39%) |
Jun 13, 2007 | 98.07 | 98.61 | 96.21 | 97.39 | 639,870 | -0.59(-0.60%) |
Jun 12, 2007 | 99.53 | 100.07 | 97.80 | 97.98 | 720,898 | -2.31(-2.30%) |
Jun 11, 2007 | 99.04 | 100.37 | 98.26 | 100.29 | 301,740 | +1.05(+1.06%) |
Jun 08, 2007 | 98.94 | 99.47 | 98.46 | 99.24 | 236,278 | +0.30(+0.30%) |
Jun 07, 2007 | 98.27 | 99.68 | 98.27 | 98.94 | 470,392 | +0.16(+0.17%) |
Jun 06, 2007 | 98.85 | 99.10 | 97.97 | 98.78 | 337,821 | -0.31(-0.31%) |
Jun 05, 2007 | 98.70 | 99.37 | 98.44 | 99.09 | 481,629 | +0.15(+0.15%) |
Jun 04, 2007 | 97.62 | 98.98 | 97.15 | 98.94 | 312,048 | +1.09(+1.11%) |
Jun 01, 2007 | 97.00 | 97.86 | 96.77 | 97.86 | 313,389 | +0.73(+0.75%) |
May 31, 2007 | 97.20 | 97.30 | 96.67 | 97.13 | 453,280 | +0.06(+0.06%) |
May 30, 2007 | 95.55 | 97.07 | 95.51 | 97.07 | 572,038 | +0.76(+0.79%) |
May 29, 2007 | 95.08 | 96.32 | 94.81 | 96.32 | 338,645 | +1.23(+1.30%) |
May 25, 2007 | 94.09 | 95.32 | 93.73 | 95.08 | 262,463 | +0.83(+0.89%) |
May 24, 2007 | 94.39 | 95.12 | 94.08 | 94.25 | 392,870 | +0.01(+0.01%) |
May 23, 2007 | 93.00 | 95.08 | 92.94 | 94.24 | 335,862 | +1.24(+1.34%) |
May 22, 2007 | 91.93 | 93.11 | 91.93 | 93.00 | 428,951 | +0.93(+1.01%) |
May 21, 2007 | 92.19 | 93.11 | 91.81 | 92.07 | 401,117 | -0.36(-0.39%) |
May 18, 2007 | 92.00 | 92.75 | 91.92 | 92.43 | 331,326 | +0.55(+0.60%) |
May 17, 2007 | 91.95 | 92.55 | 91.68 | 91.87 | 266,380 | -0.32(-0.35%) |
May 16, 2007 | 92.07 | 92.23 | 91.77 | 92.19 | 216,073 | +0.37(+0.40%) |
May 15, 2007 | 91.86 | 92.41 | 91.60 | 91.82 | 226,794 | -0.29(-0.32%) |
May 14, 2007 | 91.72 | 92.38 | 91.47 | 92.11 | 294,936 | -0.09(-0.09%) |
May 11, 2007 | 92.44 | 92.46 | 92.06 | 92.20 | 187,518 | -0.15(-0.16%) |
May 10, 2007 | 92.01 | 92.73 | 91.73 | 92.35 | 199,682 | -0.01(-0.01%) |
May 09, 2007 | 91.67 | 92.54 | 91.48 | 92.36 | 228,753 | +0.20(+0.22%) |
May 08, 2007 | 91.81 | 92.56 | 91.02 | 92.15 | 178,961 | +0.10(+0.11%) |
May 07, 2007 | 92.15 | 93.02 | 91.72 | 92.06 | 283,596 | -0.19(-0.21%) |
May 04, 2007 | 88.27 | 93.12 | 88.27 | 92.25 | 898,519 | +4.09(+4.64%) |
May 03, 2007 | 88.18 | 88.49 | 87.49 | 88.16 | 232,258 | -0.17(-0.20%) |
May 02, 2007 | 88.01 | 88.63 | 87.74 | 88.33 | 408,333 | +0.22(+0.25%) |