Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 95.00 | 95.15 | 92.88 | 92.88 | 1,324,270 | +1.04(+1.13%) |
Jul 30, 2007 | 90.47 | 92.17 | 90.21 | 91.84 | 763,161 | +1.44(+1.60%) |
Jul 27, 2007 | 90.69 | 91.97 | 89.82 | 90.40 | 883,336 | -0.43(-0.47%) |
Jul 26, 2007 | 92.21 | 92.99 | 90.05 | 90.82 | 1,217,301 | -4.49(-4.71%) |
Jul 25, 2007 | 95.42 | 95.64 | 93.92 | 95.32 | 975,484 | -0.54(-0.56%) |
Jul 24, 2007 | 97.68 | 97.86 | 95.43 | 95.85 | 920,019 | -2.43(-2.47%) |
Jul 23, 2007 | 97.65 | 98.93 | 97.01 | 98.28 | 599,700 | +0.79(+0.81%) |
Jul 20, 2007 | 98.62 | 98.82 | 97.24 | 97.49 | 859,858 | -2.45(-2.45%) |
Jul 19, 2007 | 100.13 | 100.53 | 99.21 | 99.94 | 467,199 | +0.07(+0.07%) |
Jul 18, 2007 | 99.53 | 100.10 | 98.69 | 99.87 | 628,459 | -0.67(-0.67%) |
Jul 17, 2007 | 101.34 | 101.51 | 100.48 | 100.54 | 392,365 | -0.75(-0.74%) |
Jul 16, 2007 | 101.17 | 101.83 | 101.11 | 101.29 | 296,842 | +0.14(+0.14%) |
Jul 13, 2007 | 101.05 | 101.51 | 100.75 | 101.15 | 190,900 | +1.03(+1.03%) |
Jul 12, 2007 | 98.31 | 100.24 | 98.23 | 100.12 | 331,177 | +1.26(+1.28%) |
Jul 11, 2007 | 97.24 | 98.95 | 97.04 | 98.86 | 354,655 | +0.76(+0.77%) |
Jul 10, 2007 | 98.95 | 99.70 | 97.88 | 98.10 | 392,952 | -2.81(-2.78%) |
Jul 09, 2007 | 101.03 | 101.26 | 100.44 | 100.91 | 151,722 | +0.03(+0.03%) |
Jul 06, 2007 | 100.19 | 100.90 | 99.88 | 100.88 | 189,433 | +1.37(+1.38%) |
Jul 05, 2007 | 100.17 | 100.21 | 98.87 | 99.51 | 252,088 | -1.32(-1.31%) |
Jul 03, 2007 | 100.45 | 100.97 | 100.37 | 100.84 | 167,276 | +1.36(+1.36%) |
Jul 02, 2007 | 99.09 | 99.61 | 98.95 | 99.48 | 261,625 | +0.84(+0.85%) |
Jun 29, 2007 | 98.89 | 99.45 | 98.10 | 98.64 | 301,097 | +0.76(+0.78%) |
Jun 28, 2007 | 97.38 | 98.61 | 97.12 | 97.88 | 342,769 | +0.01(+0.01%) |
Jun 27, 2007 | 96.33 | 98.16 | 95.78 | 97.86 | 611,842 | -0.69(-0.70%) |
Jun 26, 2007 | 98.78 | 99.43 | 98.32 | 98.55 | 271,457 | -0.61(-0.61%) |
Jun 25, 2007 | 98.83 | 100.30 | 98.56 | 99.16 | 447,243 | -0.82(-0.82%) |
Jun 22, 2007 | 101.12 | 101.63 | 99.71 | 99.98 | 568,299 | -2.06(-2.02%) |
Jun 21, 2007 | 101.05 | 102.19 | 100.64 | 102.03 | 583,559 | -0.50(-0.49%) |
Jun 20, 2007 | 104.45 | 104.45 | 102.37 | 102.53 | 294,934 | -0.83(-0.80%) |
Jun 19, 2007 | 103.06 | 103.57 | 103.02 | 103.36 | 120,321 | +0.63(+0.61%) |
Jun 18, 2007 | 103.33 | 103.47 | 102.50 | 102.74 | 183,710 | +0.95(+0.94%) |
Jun 15, 2007 | 102.02 | 102.39 | 101.72 | 101.78 | 234,040 | +1.87(+1.87%) |
Jun 14, 2007 | 99.08 | 100.09 | 99.08 | 99.92 | 253,702 | +1.04(+1.05%) |
Jun 13, 2007 | 98.22 | 98.97 | 97.76 | 98.87 | 182,389 | +1.65(+1.70%) |
Jun 12, 2007 | 97.90 | 98.87 | 97.22 | 97.22 | 246,072 | -2.15(-2.16%) |
Jun 11, 2007 | 99.06 | 99.89 | 98.55 | 99.37 | 306,819 | +1.47(+1.50%) |
Jun 08, 2007 | 97.24 | 97.95 | 96.37 | 97.90 | 238,735 | +0.95(+0.98%) |
Jun 07, 2007 | 98.72 | 99.36 | 96.79 | 96.94 | 434,478 | -2.82(-2.83%) |
Jun 06, 2007 | 100.55 | 100.92 | 99.70 | 99.77 | 301,244 | -2.87(-2.80%) |
Jun 05, 2007 | 102.36 | 103.00 | 101.99 | 102.64 | 265,844 | -0.29(-0.28%) |
Jun 04, 2007 | 102.75 | 103.12 | 102.56 | 102.92 | 274,685 | -0.90(-0.87%) |
Jun 01, 2007 | 103.81 | 103.97 | 103.21 | 103.82 | 375,451 | +0.16(+0.16%) |
May 31, 2007 | 104.37 | 104.64 | 103.39 | 103.66 | 232,132 | +0.15(+0.14%) |
May 30, 2007 | 101.91 | 103.59 | 101.83 | 103.51 | 180,335 | +0.45(+0.44%) |
May 29, 2007 | 103.36 | 103.74 | 102.81 | 103.06 | 149,668 | +0.06(+0.06%) |
May 25, 2007 | 102.12 | 103.04 | 101.82 | 103.00 | 239,909 | -2.08(-1.98%) |
May 24, 2007 | 106.79 | 106.97 | 104.67 | 105.08 | 421,198 | -2.43(-2.26%) |
May 23, 2007 | 107.51 | 108.11 | 107.41 | 107.51 | 154,950 | +0.57(+0.53%) |
May 22, 2007 | 106.75 | 107.52 | 106.58 | 106.94 | 121,348 | +0.16(+0.15%) |
May 21, 2007 | 106.86 | 107.34 | 106.66 | 106.78 | 231,398 | -0.82(-0.77%) |
May 18, 2007 | 106.64 | 107.79 | 106.64 | 107.60 | 158,325 | +1.31(+1.24%) |
May 17, 2007 | 105.84 | 106.67 | 105.61 | 106.29 | 161,993 | -0.74(-0.69%) |
May 16, 2007 | 107.08 | 107.53 | 106.37 | 107.03 | 199,410 | -0.39(-0.36%) |
May 15, 2007 | 107.07 | 108.39 | 106.96 | 107.42 | 219,660 | -0.12(-0.11%) |
May 14, 2007 | 108.43 | 108.68 | 107.18 | 107.54 | 175,346 | -1.22(-1.12%) |
May 11, 2007 | 106.25 | 108.88 | 106.21 | 108.76 | 296,255 | +3.21(+3.04%) |
May 10, 2007 | 107.58 | 107.92 | 105.36 | 105.55 | 380,186 | -2.26(-2.09%) |
May 09, 2007 | 107.19 | 107.81 | 107.04 | 107.81 | 255,022 | +0.71(+0.66%) |
May 08, 2007 | 106.51 | 107.22 | 106.13 | 107.10 | 369,475 | -1.13(-1.04%) |
May 07, 2007 | 107.49 | 108.23 | 107.49 | 108.23 | 268,815 | +2.03(+1.91%) |
May 04, 2007 | 105.38 | 106.26 | 105.18 | 106.20 | 221,567 | +0.86(+0.82%) |
May 03, 2007 | 104.99 | 105.58 | 104.73 | 105.33 | 254,876 | +0.27(+0.25%) |
May 02, 2007 | 104.00 | 105.22 | 103.90 | 105.07 | 177,694 | +0.29(+0.27%) |