Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 95.48 | 96.00 | 94.68 | 95.16 | 298,800 | -0.27(-0.28%) |
Jul 30, 2007 | 95.68 | 96.41 | 94.67 | 95.43 | 305,800 | +0.05(+0.05%) |
Jul 27, 2007 | 96.50 | 98.56 | 95.29 | 95.38 | 418,300 | +0.22(+0.23%) |
Jul 26, 2007 | 97.00 | 97.00 | 94.59 | 95.16 | 437,200 | -2.72(-2.78%) |
Jul 25, 2007 | 98.65 | 100.24 | 97.88 | 97.88 | 318,400 | -0.36(-0.37%) |
Jul 24, 2007 | 98.00 | 99.10 | 97.51 | 98.24 | 262,400 | -0.23(-0.23%) |
Jul 23, 2007 | 97.27 | 99.20 | 97.27 | 98.47 | 200,400 | +1.40(+1.44%) |
Jul 20, 2007 | 98.46 | 98.46 | 97.07 | 97.07 | 147,700 | -1.26(-1.28%) |
Jul 19, 2007 | 97.30 | 98.95 | 97.02 | 98.33 | 245,600 | +0.61(+0.62%) |
Jul 18, 2007 | 98.35 | 98.35 | 97.00 | 97.72 | 306,600 | -1.08(-1.09%) |
Jul 17, 2007 | 98.70 | 99.19 | 98.54 | 98.80 | 118,700 | -0.20(-0.20%) |
Jul 16, 2007 | 98.49 | 99.58 | 98.21 | 99.00 | 159,500 | +0.49(+0.50%) |
Jul 13, 2007 | 98.51 | 98.99 | 98.16 | 98.51 | 74,500 | +0.20(+0.20%) |
Jul 12, 2007 | 98.23 | 98.74 | 97.82 | 98.31 | 257,100 | +0.41(+0.42%) |
Jul 11, 2007 | 97.20 | 98.43 | 97.20 | 97.90 | 132,600 | +0.95(+0.98%) |
Jul 10, 2007 | 98.06 | 98.30 | 96.80 | 96.95 | 220,000 | -1.26(-1.28%) |
Jul 09, 2007 | 97.91 | 98.21 | 97.45 | 98.21 | 119,300 | +0.50(+0.51%) |
Jul 06, 2007 | 96.30 | 98.32 | 96.14 | 97.71 | 199,400 | +1.77(+1.84%) |
Jul 05, 2007 | 96.76 | 96.76 | 95.48 | 95.94 | 118,900 | -0.62(-0.64%) |
Jul 03, 2007 | 96.00 | 96.77 | 96.00 | 96.56 | 72,600 | +0.83(+0.87%) |
Jul 02, 2007 | 95.90 | 96.88 | 95.34 | 95.73 | 169,400 | +0.22(+0.23%) |
Jun 29, 2007 | 95.24 | 96.45 | 95.03 | 95.51 | 149,900 | +0.03(+0.03%) |
Jun 28, 2007 | 95.75 | 96.22 | 95.36 | 95.48 | 132,000 | -0.07(-0.07%) |
Jun 27, 2007 | 95.03 | 95.84 | 94.66 | 95.55 | 155,100 | +0.53(+0.56%) |
Jun 26, 2007 | 94.64 | 96.39 | 94.24 | 95.02 | 210,000 | +0.61(+0.65%) |
Jun 25, 2007 | 94.00 | 96.13 | 93.82 | 94.41 | 149,600 | +0.08(+0.08%) |
Jun 22, 2007 | 94.00 | 95.31 | 93.93 | 94.33 | 182,600 | -0.50(-0.53%) |
Jun 21, 2007 | 93.68 | 94.96 | 93.25 | 94.83 | 326,600 | -0.22(-0.23%) |
Jun 20, 2007 | 96.85 | 96.95 | 94.84 | 95.05 | 213,400 | -1.79(-1.85%) |
Jun 19, 2007 | 97.00 | 97.24 | 95.62 | 96.84 | 154,800 | -0.73(-0.75%) |
Jun 18, 2007 | 98.44 | 98.75 | 97.20 | 97.57 | 195,100 | -0.82(-0.83%) |
Jun 15, 2007 | 98.60 | 98.60 | 98.17 | 98.39 | 248,200 | -0.13(-0.13%) |
Jun 14, 2007 | 97.90 | 99.07 | 97.90 | 98.52 | 169,700 | +0.46(+0.47%) |
Jun 13, 2007 | 97.93 | 98.52 | 97.51 | 98.06 | 509,100 | -0.07(-0.07%) |
Jun 12, 2007 | 98.40 | 98.49 | 97.49 | 98.13 | 250,100 | -0.39(-0.40%) |
Jun 11, 2007 | 98.72 | 98.91 | 98.30 | 98.52 | 166,500 | -0.40(-0.40%) |
Jun 08, 2007 | 98.27 | 98.95 | 97.20 | 98.92 | 183,900 | +0.13(+0.13%) |
Jun 07, 2007 | 99.79 | 99.92 | 98.31 | 98.79 | 182,100 | -1.00(-1.00%) |
Jun 06, 2007 | 100.76 | 100.85 | 99.71 | 99.79 | 143,200 | -1.97(-1.94%) |
Jun 05, 2007 | 100.00 | 101.81 | 99.61 | 101.76 | 217,500 | +1.73(+1.73%) |
Jun 04, 2007 | 98.90 | 100.03 | 98.89 | 100.03 | 218,100 | +1.14(+1.15%) |
Jun 01, 2007 | 98.55 | 99.19 | 98.25 | 98.89 | 172,300 | +0.59(+0.60%) |
May 31, 2007 | 98.72 | 98.89 | 98.00 | 98.30 | 188,000 | -0.42(-0.43%) |
May 30, 2007 | 97.90 | 99.09 | 97.39 | 98.72 | 122,000 | +0.15(+0.15%) |
May 29, 2007 | 98.34 | 99.44 | 97.95 | 98.57 | 125,800 | -0.02(-0.02%) |
May 25, 2007 | 97.98 | 98.81 | 97.59 | 98.59 | 122,700 | +0.86(+0.88%) |
May 24, 2007 | 98.50 | 99.27 | 97.54 | 97.73 | 137,100 | -1.40(-1.41%) |
May 23, 2007 | 99.85 | 100.55 | 99.07 | 99.13 | 386,200 | -0.47(-0.47%) |
May 22, 2007 | 98.90 | 99.79 | 98.33 | 99.60 | 142,100 | +0.86(+0.87%) |
May 21, 2007 | 97.30 | 99.29 | 97.00 | 98.74 | 169,900 | +0.77(+0.79%) |
May 18, 2007 | 97.62 | 98.58 | 96.82 | 97.97 | 389,100 | +0.39(+0.40%) |
May 17, 2007 | 97.75 | 98.00 | 97.55 | 97.58 | 82,500 | -0.42(-0.43%) |
May 16, 2007 | 97.91 | 98.56 | 97.57 | 98.00 | 104,100 | +0.08(+0.08%) |
May 15, 2007 | 98.42 | 99.28 | 97.81 | 97.92 | 98,900 | -0.80(-0.81%) |
May 14, 2007 | 98.70 | 99.74 | 98.41 | 98.72 | 116,200 | -0.28(-0.28%) |
May 11, 2007 | 98.30 | 99.20 | 98.00 | 99.00 | 128,000 | +0.14(+0.14%) |
May 10, 2007 | 100.48 | 100.48 | 98.75 | 98.86 | 84,100 | -1.62(-1.61%) |
May 09, 2007 | 100.10 | 100.99 | 99.61 | 100.48 | 140,700 | +0.17(+0.17%) |
May 08, 2007 | 100.14 | 100.49 | 99.09 | 100.31 | 85,400 | +0.09(+0.09%) |
May 07, 2007 | 100.36 | 100.65 | 99.88 | 100.22 | 94,500 | -0.14(-0.14%) |
May 04, 2007 | 99.55 | 100.93 | 99.55 | 100.36 | 101,200 | +0.56(+0.56%) |
May 03, 2007 | 98.98 | 100.28 | 98.17 | 99.80 | 406,600 | +0.59(+0.59%) |
May 02, 2007 | 97.55 | 99.83 | 97.55 | 99.21 | 255,300 | +1.61(+1.65%) |