Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 96.89 | 96.93 | 95.29 | 95.29 | 2,631,191 | -1.10(-1.14%) |
Jul 30, 2007 | 94.33 | 96.42 | 94.14 | 96.39 | 2,102,428 | +2.06(+2.18%) |
Jul 27, 2007 | 95.24 | 95.69 | 93.80 | 94.33 | 3,276,555 | -1.09(-1.15%) |
Jul 26, 2007 | 95.19 | 101.97 | 93.63 | 95.43 | 6,053,398 | -1.76(-1.81%) |
Jul 25, 2007 | 98.69 | 98.69 | 96.49 | 97.19 | 2,776,420 | -0.38(-0.39%) |
Jul 24, 2007 | 98.87 | 99.12 | 97.38 | 97.57 | 3,746,414 | -1.93(-1.94%) |
Jul 23, 2007 | 99.53 | 100.15 | 98.59 | 99.50 | 3,209,835 | -0.03(-0.03%) |
Jul 20, 2007 | 100.63 | 100.68 | 99.21 | 99.53 | 3,113,714 | -1.32(-1.31%) |
Jul 19, 2007 | 100.76 | 101.55 | 100.69 | 100.85 | 2,132,178 | +0.55(+0.55%) |
Jul 18, 2007 | 99.82 | 101.24 | 99.07 | 100.30 | 2,426,432 | +0.12(+0.12%) |
Jul 17, 2007 | 99.73 | 100.92 | 99.21 | 100.18 | 2,143,451 | +0.67(+0.67%) |
Jul 16, 2007 | 100.46 | 100.88 | 99.09 | 99.51 | 2,051,601 | -1.38(-1.37%) |
Jul 13, 2007 | 98.05 | 102.48 | 97.95 | 100.89 | 5,368,507 | +2.43(+2.47%) |
Jul 12, 2007 | 98.35 | 98.46 | 97.43 | 98.46 | 1,834,245 | +0.77(+0.79%) |
Jul 11, 2007 | 97.07 | 98.38 | 96.78 | 97.68 | 2,024,771 | +0.61(+0.63%) |
Jul 10, 2007 | 98.96 | 99.82 | 96.66 | 97.07 | 4,474,686 | -2.89(-2.89%) |
Jul 09, 2007 | 97.84 | 100.59 | 96.87 | 99.96 | 6,433,276 | +4.59(+4.81%) |
Jul 06, 2007 | 94.98 | 95.51 | 94.51 | 95.38 | 1,246,976 | +0.40(+0.42%) |
Jul 05, 2007 | 95.47 | 95.69 | 94.62 | 94.98 | 1,401,889 | -0.53(-0.56%) |
Jul 03, 2007 | 95.34 | 95.91 | 94.89 | 95.51 | 869,397 | +0.18(+0.19%) |
Jul 02, 2007 | 96.24 | 96.24 | 94.15 | 95.33 | 2,255,133 | -0.15(-0.16%) |
Jun 29, 2007 | 96.70 | 96.97 | 94.83 | 95.49 | 3,814,260 | -1.20(-1.25%) |
Jun 28, 2007 | 95.91 | 97.32 | 95.14 | 96.69 | 2,544,622 | +0.66(+0.69%) |
Jun 27, 2007 | 95.38 | 96.19 | 94.65 | 96.03 | 2,377,599 | -0.08(-0.08%) |
Jun 26, 2007 | 96.00 | 97.26 | 95.63 | 96.11 | 2,659,931 | +0.09(+0.10%) |
Jun 25, 2007 | 94.64 | 96.92 | 94.39 | 96.01 | 3,373,939 | +1.39(+1.47%) |
Jun 22, 2007 | 94.92 | 95.92 | 94.39 | 94.62 | 2,205,858 | -0.83(-0.87%) |
Jun 21, 2007 | 94.47 | 96.15 | 94.47 | 95.44 | 2,597,732 | +0.96(+1.02%) |
Jun 20, 2007 | 93.37 | 96.68 | 93.37 | 94.48 | 6,983,533 | +1.50(+1.61%) |
Jun 19, 2007 | 94.15 | 94.17 | 92.77 | 92.98 | 3,543,714 | -1.60(-1.69%) |
Jun 18, 2007 | 95.81 | 95.81 | 94.14 | 94.58 | 2,490,466 | -1.25(-1.30%) |
Jun 15, 2007 | 95.90 | 96.98 | 95.08 | 95.83 | 2,262,222 | +0.51(+0.53%) |
Jun 14, 2007 | 93.72 | 95.50 | 93.70 | 95.32 | 2,959,622 | +1.69(+1.80%) |
Jun 13, 2007 | 92.85 | 93.64 | 92.18 | 93.64 | 1,674,063 | +1.52(+1.65%) |
Jun 12, 2007 | 93.47 | 93.76 | 92.11 | 92.11 | 1,732,402 | -1.36(-1.45%) |
Jun 11, 2007 | 93.81 | 94.39 | 92.97 | 93.47 | 1,011,526 | -0.66(-0.70%) |
Jun 08, 2007 | 92.50 | 94.14 | 92.50 | 94.14 | 2,793,535 | +1.72(+1.86%) |
Jun 07, 2007 | 93.69 | 94.51 | 92.42 | 92.42 | 2,910,492 | -1.62(-1.72%) |
Jun 06, 2007 | 94.64 | 94.65 | 93.37 | 94.03 | 1,708,004 | -1.05(-1.10%) |
Jun 05, 2007 | 94.83 | 96.09 | 94.65 | 95.08 | 1,552,968 | -0.36(-0.38%) |
Jun 04, 2007 | 95.93 | 96.24 | 95.07 | 95.44 | 1,410,024 | -0.32(-0.33%) |
Jun 01, 2007 | 96.37 | 97.48 | 94.94 | 95.76 | 3,214,759 | -0.28(-0.30%) |
May 31, 2007 | 93.72 | 96.09 | 93.49 | 96.05 | 3,541,915 | +2.42(+2.58%) |
May 30, 2007 | 93.28 | 93.68 | 92.59 | 93.63 | 2,343,736 | +0.28(+0.30%) |
May 29, 2007 | 91.77 | 93.79 | 91.66 | 93.35 | 3,348,248 | +2.18(+2.39%) |
May 25, 2007 | 91.24 | 91.97 | 91.12 | 91.18 | 4,009,035 | +0.03(+0.04%) |
May 24, 2007 | 91.59 | 92.20 | 90.96 | 91.14 | 4,238,174 | -0.12(-0.13%) |
May 23, 2007 | 90.05 | 91.68 | 90.02 | 91.26 | 3,979,599 | +1.35(+1.50%) |
May 22, 2007 | 91.23 | 91.25 | 89.50 | 89.91 | 6,301,124 | -1.14(-1.26%) |
May 21, 2007 | 91.80 | 91.83 | 90.83 | 91.06 | 4,213,894 | -0.63(-0.69%) |
May 18, 2007 | 92.27 | 92.50 | 91.38 | 91.68 | 4,591,384 | -0.59(-0.63%) |
May 17, 2007 | 93.36 | 93.79 | 92.17 | 92.27 | 2,498,613 | -1.47(-1.57%) |
May 16, 2007 | 92.16 | 93.95 | 92.07 | 93.74 | 2,300,340 | +1.80(+1.96%) |
May 15, 2007 | 92.85 | 93.24 | 91.86 | 91.94 | 1,619,093 | -0.48(-0.52%) |
May 14, 2007 | 93.16 | 93.45 | 92.07 | 92.42 | 1,133,115 | -0.73(-0.79%) |
May 11, 2007 | 92.40 | 93.34 | 92.11 | 93.16 | 1,177,596 | +0.88(+0.95%) |
May 10, 2007 | 93.40 | 93.62 | 92.06 | 92.28 | 2,636,315 | -1.12(-1.20%) |
May 09, 2007 | 93.84 | 93.96 | 92.73 | 93.40 | 1,129,001 | -0.15(-0.17%) |
May 08, 2007 | 93.76 | 93.84 | 92.75 | 93.55 | 2,077,093 | -0.22(-0.23%) |
May 07, 2007 | 94.39 | 94.91 | 93.72 | 93.77 | 1,695,353 | -0.46(-0.48%) |
May 04, 2007 | 94.20 | 94.64 | 93.94 | 94.22 | 2,201,936 | +0.14(+0.15%) |
May 03, 2007 | 93.45 | 94.43 | 93.45 | 94.08 | 2,505,929 | +1.40(+1.51%) |
May 02, 2007 | 91.48 | 93.16 | 91.19 | 92.68 | 2,609,279 | +1.38(+1.51%) |