Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 89.10 | 89.35 | 88.25 | 89.10 | 162,699 | +1.10(+1.25%) |
Jul 30, 2007 | 88.00 | 88.40 | 87.50 | 88.00 | 120,670 | +1.40(+1.62%) |
Jul 27, 2007 | 86.50 | 87.70 | 86.45 | 86.60 | 256,872 | +0.10(+0.12%) |
Jul 26, 2007 | 86.50 | 88.45 | 85.50 | 86.50 | 521,054 | -2.30(-2.59%) |
Jul 25, 2007 | 88.80 | 89.55 | 88.05 | 88.80 | 110,321 | -0.35(-0.39%) |
Jul 24, 2007 | 89.15 | 90.35 | 89.15 | 89.15 | 195,701 | -0.70(-0.78%) |
Jul 23, 2007 | 89.85 | 91.55 | 89.80 | 89.85 | 221,429 | -1.40(-1.53%) |
Jul 20, 2007 | 91.25 | 92.00 | 91.00 | 91.25 | 418,557 | -0.70(-0.76%) |
Jul 19, 2007 | 91.95 | 93.00 | 91.25 | 91.95 | 2,870,120 | +3.20(+3.61%) |
Jul 18, 2007 | 89.00 | 89.70 | 88.75 | 88.75 | 134,536 | -0.25(-0.28%) |
Jul 17, 2007 | 89.00 | 90.50 | 89.00 | 89.00 | 333,844 | -0.95(-1.06%) |
Jul 16, 2007 | 89.75 | 90.45 | 89.90 | 89.95 | 120,285 | +0.20(+0.22%) |
Jul 13, 2007 | 90.50 | 90.30 | 89.45 | 89.75 | 179,716 | -0.75(-0.83%) |
Jul 12, 2007 | 90.10 | 90.50 | 89.60 | 90.50 | 72,865 | +0.40(+0.44%) |
Jul 11, 2007 | 90.10 | 90.46 | 89.65 | 90.10 | 102,365 | +0.00(+0.00%) |
Jul 10, 2007 | 90.10 | 90.90 | 89.60 | 90.10 | 149,790 | +0.01(+0.01%) |
Jul 09, 2007 | 90.09 | 96.15 | 89.70 | 90.09 | 154,951 | +0.24(+0.27%) |
Jul 06, 2007 | 89.85 | 90.20 | 88.85 | 89.85 | 325,211 | +0.20(+0.22%) |
Jul 05, 2007 | 89.65 | 90.30 | 88.95 | 89.65 | 108,624 | +0.20(+0.22%) |
Jul 03, 2007 | 89.45 | 89.70 | 89.25 | 89.45 | 57,934 | -0.65(-0.72%) |
Jul 02, 2007 | 90.10 | 90.30 | 89.40 | 90.10 | 262,626 | +1.15(+1.29%) |
Jun 29, 2007 | 88.95 | 89.00 | 88.20 | 88.95 | 121,958 | +1.05(+1.19%) |
Jun 28, 2007 | 87.90 | 88.00 | 87.10 | 87.90 | 106,486 | +1.10(+1.27%) |
Jun 27, 2007 | 86.80 | 87.00 | 85.90 | 86.80 | 85,275 | +1.00(+1.17%) |
Jun 26, 2007 | 85.80 | 86.20 | 85.55 | 85.80 | 300,418 | +0.10(+0.12%) |
Jun 25, 2007 | 85.70 | 86.50 | 85.40 | 85.70 | 153,326 | +0.40(+0.47%) |
Jun 22, 2007 | 85.90 | 86.40 | 85.00 | 85.30 | 519,719 | -0.60(-0.70%) |
Jun 21, 2007 | 85.90 | 86.15 | 85.45 | 85.90 | 2,111,430 | -2.85(-3.21%) |
Jun 20, 2007 | 88.75 | 87.95 | 86.65 | 88.75 | 741,573 | +0.00(+0.00%) |
Jun 19, 2007 | 88.75 | 88.20 | 87.80 | 88.75 | 375,260 | +0.00(+0.00%) |
Jun 18, 2007 | 88.75 | 88.05 | 87.45 | 88.75 | 280,217 | +0.00(+0.00%) |
Jun 15, 2007 | 88.75 | 88.75 | 88.35 | 88.75 | 401,616 | +0.00(+0.00%) |
Jun 14, 2007 | 88.75 | 87.95 | 86.80 | 88.75 | 328,866 | +0.00(+0.00%) |
Jun 13, 2007 | 88.75 | 87.40 | 86.65 | 88.75 | 229,887 | +0.00(+0.00%) |
Jun 12, 2007 | 88.75 | 87.90 | 86.75 | 88.75 | 136,350 | +0.00(+0.00%) |
Jun 11, 2007 | 88.75 | 88.75 | 88.75 | 88.75 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 88.75 | 88.75 | 87.60 | 88.75 | 375,104 | +0.75(+0.85%) |
Jun 07, 2007 | 88.00 | 90.00 | 88.00 | 88.00 | 160,887 | -2.65(-2.92%) |
Jun 06, 2007 | 90.65 | 91.30 | 90.15 | 90.65 | 144,435 | -0.85(-0.93%) |
Jun 05, 2007 | 91.50 | 91.85 | 91.15 | 91.50 | 511,162 | -0.75(-0.81%) |
Jun 04, 2007 | 92.25 | 92.25 | 91.50 | 92.25 | 126,473 | -0.20(-0.22%) |
Jun 01, 2007 | 92.45 | 92.80 | 91.85 | 92.45 | 283,030 | +0.60(+0.65%) |
May 31, 2007 | 91.85 | 92.15 | 91.55 | 91.85 | 91,026 | -0.25(-0.27%) |
May 30, 2007 | 92.10 | 92.25 | 91.25 | 92.10 | 101,516 | +0.00(+0.00%) |
May 29, 2007 | 92.10 | 92.90 | 91.90 | 92.10 | 170,600 | -0.80(-0.86%) |
May 25, 2007 | 92.90 | 93.00 | 91.95 | 92.90 | 132,674 | +1.40(+1.53%) |
May 24, 2007 | 91.65 | 92.15 | 91.25 | 91.50 | 446,033 | -0.15(-0.16%) |
May 23, 2007 | 91.65 | 92.60 | 91.60 | 91.65 | 313,552 | -0.20(-0.22%) |
May 22, 2007 | 92.10 | 92.35 | 91.85 | 91.85 | 236,109 | -0.25(-0.27%) |
May 21, 2007 | 92.10 | 93.40 | 92.05 | 92.10 | 107,131 | -0.80(-0.86%) |
May 18, 2007 | 92.90 | 93.15 | 92.00 | 92.90 | 219,332 | -0.05(-0.05%) |
May 17, 2007 | 92.95 | 93.15 | 92.75 | 92.95 | 60,594 | -0.05(-0.05%) |
May 16, 2007 | 93.00 | 93.40 | 92.80 | 93.00 | 262,806 | -0.10(-0.11%) |
May 15, 2007 | 93.10 | 94.50 | 93.10 | 93.10 | 169,637 | +0.40(+0.43%) |
May 14, 2007 | 92.70 | 93.65 | 92.45 | 92.70 | 190,806 | -1.05(-1.12%) |
May 11, 2007 | 93.75 | 94.00 | 93.20 | 93.75 | 70,897 | +0.50(+0.54%) |
May 10, 2007 | 93.25 | 93.95 | 93.10 | 93.25 | 90,195 | -1.65(-1.74%) |
May 09, 2007 | 94.90 | 94.90 | 93.85 | 94.90 | 52,981 | +0.10(+0.11%) |
May 08, 2007 | 94.80 | 94.95 | 94.20 | 94.80 | 62,741 | -0.80(-0.84%) |
May 07, 2007 | 95.60 | 96.25 | 95.30 | 95.60 | 217,101 | -1.25(-1.29%) |
May 04, 2007 | 96.85 | 97.00 | 95.85 | 96.85 | 112,574 | +2.45(+2.60%) |
May 03, 2007 | 94.40 | 94.55 | 93.80 | 94.40 | 98,702 | -0.35(-0.37%) |
May 02, 2007 | 94.75 | 94.85 | 93.75 | 94.75 | 1,239,662 | +0.20(+0.21%) |