Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 100.22 | 102.56 | 100.22 | 101.92 | 10,045 | +1.34(+1.33%) |
Jul 30, 2007 | 101.14 | 101.51 | 96.81 | 100.58 | 14,655 | -0.66(-0.65%) |
Jul 27, 2007 | 106.17 | 106.17 | 101.24 | 101.24 | 14,670 | -4.59(-4.33%) |
Jul 26, 2007 | 106.79 | 106.79 | 101.87 | 105.83 | 10,786 | -0.54(-0.51%) |
Jul 25, 2007 | 105.63 | 107.85 | 104.95 | 106.37 | 10,780 | +1.42(+1.35%) |
Jul 24, 2007 | 102.31 | 108.28 | 102.27 | 104.95 | 18,714 | -1.43(-1.35%) |
Jul 23, 2007 | 106.33 | 107.69 | 105.34 | 106.38 | 8,643 | +0.50(+0.48%) |
Jul 20, 2007 | 104.96 | 106.97 | 104.96 | 105.88 | 2,837 | +0.48(+0.45%) |
Jul 19, 2007 | 106.23 | 106.26 | 105.24 | 105.40 | 11,696 | -0.41(-0.39%) |
Jul 18, 2007 | 106.07 | 106.92 | 105.81 | 105.81 | 2,095 | -0.72(-0.68%) |
Jul 17, 2007 | 107.72 | 108.09 | 106.10 | 106.53 | 24,428 | -0.58(-0.54%) |
Jul 16, 2007 | 107.59 | 108.60 | 106.99 | 107.11 | 14,685 | -1.02(-0.95%) |
Jul 13, 2007 | 107.08 | 108.23 | 105.40 | 108.13 | 26,119 | +1.49(+1.39%) |
Jul 12, 2007 | 104.36 | 107.74 | 104.19 | 106.64 | 105,255 | +2.54(+2.44%) |
Jul 11, 2007 | 104.42 | 104.42 | 103.44 | 104.10 | 13,314 | +0.10(+0.10%) |
Jul 10, 2007 | 103.44 | 104.44 | 102.74 | 104.00 | 14,340 | -0.07(-0.07%) |
Jul 09, 2007 | 105.06 | 105.06 | 103.79 | 104.07 | 30,431 | -0.89(-0.85%) |
Jul 06, 2007 | 104.99 | 105.21 | 104.57 | 104.96 | 11,375 | +0.39(+0.37%) |
Jul 05, 2007 | 104.05 | 104.60 | 103.69 | 104.57 | 13,144 | +0.29(+0.28%) |
Jul 03, 2007 | 104.02 | 104.59 | 103.64 | 104.28 | 3,968 | +0.00(+0.00%) |
Jul 02, 2007 | 104.78 | 105.19 | 103.28 | 104.28 | 7,201 | +0.27(+0.26%) |
Jun 29, 2007 | 102.71 | 104.78 | 102.17 | 104.01 | 16,859 | +1.06(+1.03%) |
Jun 28, 2007 | 103.71 | 105.12 | 102.56 | 102.94 | 14,554 | -1.17(-1.12%) |
Jun 27, 2007 | 101.88 | 105.27 | 101.88 | 104.11 | 14,601 | +2.17(+2.13%) |
Jun 26, 2007 | 102.45 | 102.90 | 101.38 | 101.94 | 11,808 | -0.60(-0.58%) |
Jun 25, 2007 | 103.03 | 103.35 | 101.21 | 102.53 | 9,925 | -0.34(-0.33%) |
Jun 22, 2007 | 102.30 | 104.01 | 102.27 | 102.88 | 80,279 | -0.08(-0.08%) |
Jun 21, 2007 | 103.84 | 104.67 | 102.66 | 102.96 | 10,933 | -1.02(-0.98%) |
Jun 20, 2007 | 104.71 | 105.54 | 103.97 | 103.97 | 10,563 | -1.16(-1.10%) |
Jun 19, 2007 | 104.33 | 105.62 | 104.33 | 105.13 | 6,162 | +0.24(+0.23%) |
Jun 18, 2007 | 105.64 | 105.64 | 104.36 | 104.89 | 22,741 | -0.99(-0.94%) |
Jun 15, 2007 | 100.66 | 106.12 | 100.66 | 105.89 | 39,321 | +5.57(+5.55%) |
Jun 14, 2007 | 98.76 | 100.58 | 98.58 | 100.32 | 3,374 | +1.12(+1.13%) |
Jun 13, 2007 | 100.29 | 100.29 | 98.02 | 99.20 | 6,015 | +0.01(+0.01%) |
Jun 12, 2007 | 97.85 | 99.19 | 97.85 | 99.19 | 29,637 | +0.59(+0.60%) |
Jun 11, 2007 | 98.03 | 98.77 | 98.03 | 98.60 | 3,882 | +0.17(+0.17%) |
Jun 08, 2007 | 98.26 | 98.75 | 98.02 | 98.43 | 3,704 | +0.14(+0.15%) |
Jun 07, 2007 | 99.35 | 99.35 | 97.65 | 98.28 | 5,908 | -0.37(-0.37%) |
Jun 06, 2007 | 99.09 | 99.11 | 98.27 | 98.65 | 4,298 | -0.01(-0.01%) |
Jun 05, 2007 | 98.96 | 99.60 | 98.02 | 98.66 | 8,035 | -0.85(-0.85%) |
Jun 04, 2007 | 98.73 | 99.51 | 97.71 | 99.51 | 14,117 | +1.00(+1.02%) |
Jun 01, 2007 | 98.11 | 99.50 | 97.98 | 98.51 | 8,094 | +0.40(+0.41%) |
May 31, 2007 | 97.70 | 98.44 | 97.22 | 98.11 | 7,914 | +0.16(+0.17%) |
May 30, 2007 | 97.71 | 98.38 | 97.71 | 97.94 | 6,823 | -0.20(-0.21%) |
May 29, 2007 | 97.91 | 98.83 | 97.76 | 98.15 | 9,855 | +1.04(+1.07%) |
May 25, 2007 | 97.35 | 98.08 | 96.95 | 97.10 | 5,375 | -0.53(-0.54%) |
May 24, 2007 | 100.46 | 100.46 | 97.50 | 97.63 | 7,573 | -2.99(-2.97%) |
May 23, 2007 | 96.20 | 100.83 | 96.18 | 100.63 | 22,480 | +4.39(+4.56%) |
May 22, 2007 | 93.40 | 97.20 | 92.62 | 96.24 | 31,783 | +3.20(+3.44%) |
May 21, 2007 | 92.34 | 93.03 | 92.34 | 93.03 | 10,836 | +1.02(+1.11%) |
May 18, 2007 | 92.01 | 92.52 | 91.66 | 92.01 | 7,905 | +0.14(+0.15%) |
May 17, 2007 | 89.78 | 91.98 | 89.78 | 91.88 | 16,126 | +1.96(+2.18%) |
May 16, 2007 | 90.14 | 90.30 | 89.87 | 89.91 | 8,647 | -0.13(-0.14%) |
May 15, 2007 | 89.97 | 90.31 | 89.76 | 90.04 | 2,640 | -0.37(-0.41%) |
May 14, 2007 | 89.69 | 90.41 | 89.57 | 90.41 | 2,237 | +0.78(+0.87%) |
May 11, 2007 | 90.51 | 90.87 | 89.63 | 89.63 | 9,448 | -0.80(-0.88%) |
May 10, 2007 | 90.10 | 90.89 | 90.10 | 90.43 | 4,579 | +0.40(+0.45%) |
May 09, 2007 | 89.48 | 90.35 | 89.48 | 90.03 | 2,388 | +0.49(+0.55%) |
May 08, 2007 | 89.63 | 89.63 | 88.62 | 89.54 | 5,814 | -0.22(-0.24%) |
May 07, 2007 | 89.58 | 90.42 | 89.58 | 89.76 | 10,167 | -0.21(-0.23%) |
May 04, 2007 | 90.06 | 90.70 | 89.86 | 89.97 | 10,242 | -0.48(-0.53%) |
May 03, 2007 | 89.99 | 90.49 | 89.63 | 90.44 | 10,782 | +0.69(+0.77%) |
May 02, 2007 | 88.61 | 89.93 | 88.61 | 89.76 | 5,101 | +0.80(+0.90%) |