Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 90.54 | 91.18 | 89.80 | 89.89 | 568,564 | -0.86(-0.95%) |
Jul 30, 2007 | 91.01 | 91.36 | 90.17 | 90.76 | 857,878 | +0.98(+1.09%) |
Jul 27, 2007 | 90.72 | 90.72 | 88.71 | 89.78 | 912,360 | +0.95(+1.07%) |
Jul 26, 2007 | 91.15 | 91.18 | 87.23 | 88.83 | 1,688,785 | -2.30(-2.53%) |
Jul 25, 2007 | 91.95 | 91.97 | 90.54 | 91.13 | 748,647 | -0.15(-0.16%) |
Jul 24, 2007 | 92.24 | 92.24 | 91.15 | 91.28 | 560,915 | -0.52(-0.57%) |
Jul 23, 2007 | 91.59 | 92.11 | 91.50 | 91.80 | 388,749 | +0.21(+0.23%) |
Jul 20, 2007 | 92.15 | 92.23 | 90.80 | 91.59 | 911,957 | -0.60(-0.65%) |
Jul 19, 2007 | 92.18 | 92.43 | 92.01 | 92.19 | 459,870 | +0.82(+0.90%) |
Jul 18, 2007 | 91.10 | 91.41 | 90.35 | 91.37 | 1,008,306 | -1.01(-1.10%) |
Jul 17, 2007 | 92.41 | 92.76 | 92.18 | 92.38 | 717,784 | -1.39(-1.49%) |
Jul 16, 2007 | 93.97 | 94.19 | 93.70 | 93.78 | 301,391 | -0.10(-0.11%) |
Jul 13, 2007 | 93.67 | 94.15 | 93.52 | 93.88 | 380,161 | -0.24(-0.25%) |
Jul 12, 2007 | 93.15 | 94.16 | 93.10 | 94.12 | 514,754 | +0.47(+0.50%) |
Jul 11, 2007 | 93.55 | 93.75 | 93.15 | 93.65 | 1,234,148 | -0.03(-0.03%) |
Jul 10, 2007 | 94.15 | 94.28 | 93.55 | 93.68 | 429,811 | -0.91(-0.96%) |
Jul 09, 2007 | 94.57 | 94.87 | 94.40 | 94.59 | 264,891 | +0.52(+0.55%) |
Jul 06, 2007 | 94.16 | 94.49 | 93.94 | 94.07 | 409,548 | -0.72(-0.75%) |
Jul 05, 2007 | 95.22 | 95.22 | 94.31 | 94.78 | 408,743 | -0.58(-0.61%) |
Jul 03, 2007 | 95.28 | 95.63 | 94.69 | 95.36 | 318,567 | -0.11(-0.12%) |
Jul 02, 2007 | 94.84 | 95.54 | 94.64 | 95.48 | 685,846 | +1.67(+1.78%) |
Jun 29, 2007 | 93.92 | 94.26 | 93.34 | 93.81 | 732,544 | +0.90(+0.97%) |
Jun 28, 2007 | 92.32 | 93.26 | 92.26 | 92.91 | 666,120 | +0.61(+0.66%) |
Jun 27, 2007 | 92.11 | 92.42 | 91.44 | 92.29 | 874,786 | +0.26(+0.28%) |
Jun 26, 2007 | 92.72 | 92.79 | 91.91 | 92.03 | 544,678 | +0.29(+0.32%) |
Jun 25, 2007 | 91.76 | 92.50 | 91.39 | 91.74 | 410,219 | +0.07(+0.07%) |
Jun 22, 2007 | 92.44 | 92.56 | 91.36 | 91.68 | 382,442 | -1.47(-1.58%) |
Jun 21, 2007 | 93.02 | 93.15 | 92.19 | 93.14 | 711,477 | +0.96(+1.04%) |
Jun 20, 2007 | 93.25 | 93.47 | 91.94 | 92.18 | 785,952 | -1.12(-1.20%) |
Jun 19, 2007 | 93.32 | 93.51 | 92.94 | 93.30 | 312,529 | +0.16(+0.17%) |
Jun 18, 2007 | 93.60 | 93.60 | 92.61 | 93.14 | 365,802 | -0.34(-0.37%) |
Jun 15, 2007 | 93.15 | 93.57 | 93.02 | 93.49 | 665,047 | +1.29(+1.40%) |
Jun 14, 2007 | 92.03 | 92.42 | 91.67 | 92.20 | 426,993 | -0.07(-0.07%) |
Jun 13, 2007 | 91.85 | 92.34 | 91.61 | 92.26 | 422,565 | +1.10(+1.20%) |
Jun 12, 2007 | 91.58 | 92.12 | 91.14 | 91.17 | 499,188 | -1.23(-1.33%) |
Jun 11, 2007 | 93.03 | 93.08 | 92.26 | 92.40 | 538,948 | -0.34(-0.37%) |
Jun 08, 2007 | 90.92 | 92.93 | 90.54 | 92.74 | 902,832 | +0.98(+1.07%) |
Jun 07, 2007 | 93.15 | 93.28 | 91.42 | 91.76 | 1,194,428 | -0.17(-0.19%) |
Jun 06, 2007 | 93.52 | 93.52 | 91.51 | 91.93 | 1,108,412 | -1.25(-1.34%) |
Jun 05, 2007 | 93.11 | 93.52 | 92.98 | 93.18 | 1,083,050 | +0.59(+0.64%) |
Jun 04, 2007 | 92.22 | 92.67 | 91.76 | 92.59 | 873,579 | +0.98(+1.07%) |
Jun 01, 2007 | 90.92 | 91.62 | 90.93 | 91.62 | 1,079,292 | +1.62(+1.81%) |
May 31, 2007 | 89.72 | 90.04 | 89.37 | 89.99 | 559,842 | +0.53(+0.59%) |
May 30, 2007 | 88.97 | 89.50 | 88.87 | 89.46 | 1,087,756 | -0.13(-0.14%) |
May 29, 2007 | 89.84 | 90.25 | 89.19 | 89.59 | 1,008,171 | +0.16(+0.18%) |
May 25, 2007 | 89.50 | 89.78 | 89.31 | 89.43 | 515,693 | -0.24(-0.27%) |
May 24, 2007 | 90.54 | 90.87 | 89.34 | 89.66 | 847,680 | -0.04(-0.05%) |
May 23, 2007 | 89.54 | 90.09 | 88.87 | 89.71 | 807,825 | +0.80(+0.90%) |
May 22, 2007 | 89.08 | 89.28 | 88.77 | 88.91 | 752,136 | -0.80(-0.89%) |
May 21, 2007 | 90.08 | 90.07 | 89.60 | 89.71 | 1,344,318 | -1.08(-1.19%) |
May 18, 2007 | 90.92 | 91.09 | 90.33 | 90.79 | 569,369 | +0.25(+0.27%) |
May 17, 2007 | 90.41 | 90.97 | 90.14 | 90.54 | 1,183,021 | -0.75(-0.82%) |
May 16, 2007 | 91.04 | 91.36 | 90.82 | 91.30 | 1,189,597 | +0.53(+0.58%) |
May 15, 2007 | 90.92 | 91.66 | 90.55 | 90.77 | 811,314 | -0.26(-0.29%) |
May 14, 2007 | 90.73 | 91.18 | 90.39 | 91.03 | 1,241,663 | +1.65(+1.84%) |
May 11, 2007 | 88.37 | 89.61 | 88.43 | 89.38 | 1,025,482 | +2.34(+2.69%) |
May 10, 2007 | 87.75 | 88.00 | 86.62 | 87.04 | 1,749,237 | -1.84(-2.07%) |
May 09, 2007 | 89.72 | 89.43 | 88.72 | 88.88 | 1,347,002 | -0.92(-1.03%) |
May 08, 2007 | 89.90 | 89.92 | 89.22 | 89.81 | 679,137 | -0.76(-0.84%) |
May 07, 2007 | 90.27 | 90.69 | 90.12 | 90.57 | 783,671 | +0.45(+0.50%) |
May 04, 2007 | 89.81 | 90.27 | 89.73 | 90.12 | 668,536 | +0.40(+0.44%) |
May 03, 2007 | 89.63 | 89.92 | 89.39 | 89.72 | 843,922 | +0.06(+0.07%) |
May 02, 2007 | 90.14 | 90.16 | 88.02 | 89.66 | 1,604,916 | -0.90(-1.00%) |