Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 96.57 | 100.25 | 94.18 | 97.51 | 46,525 | +0.86(+0.89%) |
Jul 30, 2007 | 95.36 | 97.28 | 92.30 | 96.65 | 79,210 | +1.14(+1.19%) |
Jul 27, 2007 | 97.98 | 99.55 | 95.08 | 95.51 | 97,969 | -3.56(-3.60%) |
Jul 26, 2007 | 103.19 | 104.01 | 97.24 | 99.08 | 71,409 | -5.64(-5.39%) |
Jul 25, 2007 | 105.03 | 107.34 | 103.19 | 104.72 | 75,997 | -0.08(-0.07%) |
Jul 24, 2007 | 109.10 | 109.50 | 103.46 | 104.80 | 78,232 | -5.36(-4.87%) |
Jul 23, 2007 | 106.95 | 112.39 | 106.95 | 110.16 | 42,208 | +3.41(+3.19%) |
Jul 20, 2007 | 109.89 | 110.32 | 105.05 | 106.75 | 41,466 | -3.37(-3.06%) |
Jul 19, 2007 | 111.10 | 111.14 | 109.42 | 110.12 | 16,295 | +0.08(+0.07%) |
Jul 18, 2007 | 110.94 | 111.30 | 107.81 | 110.04 | 18,156 | -1.10(-0.99%) |
Jul 17, 2007 | 111.73 | 113.10 | 111.10 | 111.14 | 39,395 | -0.12(-0.11%) |
Jul 16, 2007 | 109.53 | 113.37 | 109.53 | 111.26 | 29,829 | +1.17(+1.07%) |
Jul 13, 2007 | 111.14 | 112.12 | 108.87 | 110.08 | 44,583 | -1.53(-1.37%) |
Jul 12, 2007 | 109.03 | 111.92 | 108.32 | 111.61 | 23,521 | +3.21(+2.96%) |
Jul 11, 2007 | 110.00 | 110.04 | 108.28 | 108.40 | 66,871 | -1.64(-1.49%) |
Jul 10, 2007 | 111.77 | 111.77 | 109.81 | 110.04 | 20,966 | -2.31(-2.06%) |
Jul 09, 2007 | 112.08 | 113.57 | 112.00 | 112.35 | 26,356 | +0.08(+0.07%) |
Jul 06, 2007 | 112.16 | 113.29 | 110.28 | 112.28 | 37,886 | +0.67(+0.60%) |
Jul 05, 2007 | 112.75 | 112.75 | 109.38 | 111.61 | 53,387 | -1.29(-1.14%) |
Jul 03, 2007 | 113.49 | 113.76 | 111.81 | 112.90 | 105,386 | -0.27(-0.24%) |
Jul 02, 2007 | 110.32 | 113.53 | 109.73 | 113.18 | 107,570 | +3.48(+3.18%) |
Jun 29, 2007 | 110.94 | 111.41 | 109.61 | 109.69 | 53,294 | -0.63(-0.57%) |
Jun 28, 2007 | 110.32 | 112.39 | 109.34 | 110.32 | 416,806 | -0.20(-0.18%) |
Jun 27, 2007 | 107.54 | 110.51 | 107.30 | 110.51 | 87,525 | +2.08(+1.91%) |
Jun 26, 2007 | 109.89 | 110.04 | 106.40 | 108.44 | 34,784 | -1.02(-0.93%) |
Jun 25, 2007 | 107.54 | 113.29 | 106.95 | 109.46 | 59,882 | +0.94(+0.87%) |
Jun 22, 2007 | 109.30 | 109.97 | 106.95 | 108.52 | 160,278 | -1.25(-1.14%) |
Jun 21, 2007 | 109.65 | 110.08 | 106.48 | 109.77 | 30,361 | +0.04(+0.04%) |
Jun 20, 2007 | 113.53 | 114.59 | 109.18 | 109.73 | 52,194 | -2.70(-2.40%) |
Jun 19, 2007 | 112.86 | 113.61 | 109.73 | 112.43 | 33,681 | -1.14(-1.00%) |
Jun 18, 2007 | 114.55 | 114.55 | 110.79 | 113.57 | 48,466 | -0.98(-0.85%) |
Jun 15, 2007 | 115.53 | 115.72 | 113.96 | 114.55 | 83,500 | +0.43(+0.38%) |
Jun 14, 2007 | 113.18 | 115.09 | 113.18 | 114.12 | 24,335 | +0.82(+0.73%) |
Jun 13, 2007 | 111.61 | 113.41 | 110.47 | 113.29 | 24,462 | +2.15(+1.94%) |
Jun 12, 2007 | 113.45 | 113.45 | 110.59 | 111.14 | 31,076 | -3.02(-2.64%) |
Jun 11, 2007 | 113.65 | 115.06 | 112.63 | 114.16 | 25,677 | -0.12(-0.10%) |
Jun 08, 2007 | 110.40 | 114.70 | 108.24 | 114.27 | 30,356 | +3.60(+3.26%) |
Jun 07, 2007 | 112.98 | 113.53 | 110.44 | 110.67 | 23,320 | -2.62(-2.32%) |
Jun 06, 2007 | 114.62 | 114.86 | 112.12 | 113.29 | 88,065 | -2.59(-2.23%) |
Jun 05, 2007 | 113.22 | 116.70 | 113.18 | 115.88 | 50,208 | +2.12(+1.86%) |
Jun 04, 2007 | 112.78 | 114.43 | 111.02 | 113.76 | 30,904 | +0.12(+0.10%) |
Jun 01, 2007 | 112.59 | 114.86 | 111.77 | 113.65 | 66,098 | +1.84(+1.65%) |
May 31, 2007 | 111.30 | 112.55 | 110.79 | 111.81 | 112,097 | +0.16(+0.14%) |
May 30, 2007 | 109.57 | 112.55 | 108.99 | 111.65 | 66,536 | +1.10(+0.99%) |
May 29, 2007 | 110.00 | 110.94 | 109.26 | 110.55 | 38,759 | +0.94(+0.86%) |
May 25, 2007 | 109.85 | 111.38 | 109.46 | 109.61 | 28,017 | -0.47(-0.43%) |
May 24, 2007 | 111.14 | 112.47 | 109.06 | 110.08 | 41,847 | -1.41(-1.26%) |
May 23, 2007 | 109.50 | 112.78 | 108.28 | 111.49 | 96,066 | +1.80(+1.64%) |
May 22, 2007 | 109.53 | 110.40 | 107.58 | 109.69 | 89,729 | +0.04(+0.04%) |
May 21, 2007 | 105.03 | 109.93 | 104.29 | 109.65 | 196,560 | +4.89(+4.67%) |
May 18, 2007 | 102.29 | 105.85 | 101.55 | 104.76 | 36,271 | +2.51(+2.45%) |
May 17, 2007 | 101.94 | 102.99 | 101.47 | 102.25 | 30,850 | -0.16(-0.15%) |
May 16, 2007 | 102.48 | 102.76 | 101.62 | 102.41 | 34,407 | +0.43(+0.42%) |
May 15, 2007 | 103.03 | 105.31 | 101.55 | 101.98 | 39,581 | -1.37(-1.33%) |
May 14, 2007 | 103.42 | 104.17 | 102.84 | 103.35 | 22,096 | -0.39(-0.38%) |
May 11, 2007 | 103.00 | 104.41 | 102.99 | 103.74 | 15,478 | +0.75(+0.72%) |
May 10, 2007 | 103.58 | 103.74 | 102.41 | 102.99 | 38,214 | -1.21(-1.16%) |
May 09, 2007 | 102.80 | 104.33 | 102.21 | 104.21 | 24,927 | +1.17(+1.14%) |
May 08, 2007 | 102.09 | 103.07 | 101.19 | 103.03 | 45,143 | +0.63(+0.61%) |
May 07, 2007 | 102.41 | 105.62 | 102.37 | 102.41 | 68,190 | +0.00(+0.00%) |
May 04, 2007 | 101.35 | 105.03 | 100.41 | 102.41 | 103,731 | +0.86(+0.85%) |
May 03, 2007 | 103.62 | 105.38 | 100.37 | 101.55 | 147,548 | -1.88(-1.82%) |
May 02, 2007 | 101.39 | 106.99 | 101.39 | 103.42 | 95,337 | +0.86(+0.84%) |