Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 91.62 | 91.74 | 89.80 | 90.01 | 916,544 | -1.38(-1.51%) |
Jul 30, 2007 | 92.52 | 92.80 | 90.89 | 91.39 | 1,338,500 | -1.18(-1.27%) |
Jul 27, 2007 | 94.57 | 94.97 | 92.50 | 92.57 | 973,200 | -2.19(-2.31%) |
Jul 26, 2007 | 94.05 | 95.17 | 92.69 | 94.76 | 1,483,100 | -0.24(-0.25%) |
Jul 25, 2007 | 95.04 | 95.85 | 94.50 | 95.00 | 1,092,865 | -0.01(-0.01%) |
Jul 24, 2007 | 95.75 | 95.91 | 94.08 | 95.01 | 1,098,800 | -1.32(-1.37%) |
Jul 23, 2007 | 97.46 | 97.84 | 95.65 | 96.33 | 669,200 | -1.09(-1.12%) |
Jul 20, 2007 | 96.50 | 97.73 | 94.46 | 97.42 | 1,197,500 | -2.45(-2.45%) |
Jul 19, 2007 | 100.66 | 101.30 | 99.50 | 99.87 | 640,000 | +0.19(+0.19%) |
Jul 18, 2007 | 100.56 | 100.76 | 98.83 | 99.68 | 773,399 | -1.34(-1.33%) |
Jul 17, 2007 | 101.07 | 101.88 | 101.00 | 101.02 | 504,400 | -0.05(-0.05%) |
Jul 16, 2007 | 101.42 | 102.29 | 100.47 | 101.07 | 388,600 | -0.74(-0.73%) |
Jul 13, 2007 | 101.00 | 102.07 | 100.41 | 101.81 | 535,300 | +0.72(+0.71%) |
Jul 12, 2007 | 99.95 | 101.09 | 99.83 | 101.09 | 659,300 | +1.26(+1.26%) |
Jul 11, 2007 | 99.72 | 100.24 | 98.82 | 99.83 | 522,300 | +0.01(+0.01%) |
Jul 10, 2007 | 101.10 | 101.50 | 99.48 | 99.82 | 714,700 | -2.45(-2.40%) |
Jul 09, 2007 | 103.40 | 103.73 | 102.05 | 102.27 | 433,100 | -0.73(-0.71%) |
Jul 06, 2007 | 102.31 | 103.53 | 102.02 | 103.00 | 430,900 | +0.17(+0.17%) |
Jul 05, 2007 | 101.65 | 103.17 | 101.13 | 102.83 | 371,500 | +1.50(+1.48%) |
Jul 03, 2007 | 102.38 | 102.85 | 100.76 | 101.33 | 233,000 | -0.30(-0.30%) |
Jul 02, 2007 | 101.15 | 101.63 | 100.22 | 101.63 | 461,810 | +0.84(+0.83%) |
Jun 29, 2007 | 101.94 | 103.02 | 100.15 | 100.79 | 488,603 | -0.99(-0.97%) |
Jun 28, 2007 | 101.66 | 102.21 | 100.57 | 101.78 | 395,300 | +0.29(+0.29%) |
Jun 27, 2007 | 98.70 | 101.61 | 98.46 | 101.49 | 599,600 | +2.54(+2.57%) |
Jun 26, 2007 | 99.47 | 102.24 | 98.71 | 98.95 | 562,600 | +0.43(+0.44%) |
Jun 25, 2007 | 99.23 | 101.22 | 98.22 | 98.52 | 417,500 | -0.46(-0.46%) |
Jun 22, 2007 | 100.52 | 100.74 | 98.78 | 98.98 | 381,000 | -1.54(-1.53%) |
Jun 21, 2007 | 100.04 | 100.54 | 98.92 | 100.52 | 496,400 | +0.48(+0.48%) |
Jun 20, 2007 | 101.30 | 102.34 | 99.90 | 100.04 | 525,300 | -0.89(-0.88%) |
Jun 19, 2007 | 102.31 | 102.31 | 100.78 | 100.93 | 377,000 | -1.63(-1.59%) |
Jun 18, 2007 | 102.59 | 103.12 | 101.97 | 102.56 | 479,900 | +0.88(+0.87%) |
Jun 15, 2007 | 101.19 | 102.67 | 101.02 | 101.68 | 519,600 | +0.36(+0.36%) |
Jun 14, 2007 | 100.04 | 101.47 | 100.03 | 101.32 | 396,200 | +1.29(+1.29%) |
Jun 13, 2007 | 99.11 | 100.24 | 98.45 | 100.03 | 435,100 | +1.12(+1.13%) |
Jun 12, 2007 | 98.78 | 99.84 | 97.93 | 98.91 | 508,400 | -0.46(-0.46%) |
Jun 11, 2007 | 99.33 | 99.90 | 98.36 | 99.37 | 343,200 | -0.01(-0.01%) |
Jun 08, 2007 | 97.37 | 99.50 | 96.94 | 99.38 | 654,600 | +2.10(+2.16%) |
Jun 07, 2007 | 99.96 | 100.47 | 97.04 | 97.28 | 763,700 | -3.32(-3.30%) |
Jun 06, 2007 | 101.14 | 101.71 | 99.89 | 100.60 | 432,796 | -0.65(-0.64%) |
Jun 05, 2007 | 103.03 | 103.32 | 100.59 | 101.25 | 789,800 | -2.07(-2.00%) |
Jun 04, 2007 | 103.03 | 103.50 | 102.55 | 103.32 | 625,200 | +0.27(+0.26%) |
Jun 01, 2007 | 102.06 | 103.50 | 102.06 | 103.05 | 956,100 | +0.99(+0.97%) |
May 31, 2007 | 104.35 | 108.00 | 100.01 | 102.06 | 1,792,880 | +3.69(+3.75%) |
May 30, 2007 | 97.89 | 98.37 | 96.82 | 98.37 | 449,800 | +0.38(+0.39%) |
May 29, 2007 | 97.38 | 98.93 | 97.16 | 97.99 | 533,900 | +1.18(+1.22%) |
May 25, 2007 | 97.07 | 97.94 | 96.37 | 96.81 | 332,500 | -0.01(-0.01%) |
May 24, 2007 | 98.00 | 99.71 | 96.35 | 96.82 | 827,800 | -1.62(-1.65%) |
May 23, 2007 | 96.51 | 98.93 | 96.50 | 98.44 | 909,800 | +1.18(+1.21%) |
May 22, 2007 | 95.82 | 97.43 | 94.25 | 97.26 | 596,600 | +1.44(+1.50%) |
May 21, 2007 | 94.66 | 97.04 | 94.66 | 95.82 | 756,400 | +0.67(+0.70%) |
May 18, 2007 | 94.26 | 95.43 | 94.11 | 95.15 | 679,500 | +1.02(+1.08%) |
May 17, 2007 | 93.70 | 94.75 | 93.59 | 94.13 | 590,300 | +0.00(+0.00%) |
May 16, 2007 | 93.77 | 94.22 | 93.20 | 94.13 | 277,000 | +0.51(+0.54%) |
May 15, 2007 | 94.46 | 94.99 | 93.38 | 93.62 | 393,500 | -0.84(-0.89%) |
May 14, 2007 | 94.64 | 94.89 | 94.01 | 94.46 | 423,800 | -0.18(-0.19%) |
May 11, 2007 | 95.12 | 96.14 | 93.78 | 94.64 | 589,000 | -0.18(-0.19%) |
May 10, 2007 | 95.81 | 96.99 | 94.52 | 94.82 | 779,500 | -1.21(-1.26%) |
May 09, 2007 | 92.61 | 104.87 | 92.35 | 96.03 | 6,957,400 | +3.29(+3.55%) |
May 08, 2007 | 92.10 | 93.00 | 91.50 | 92.74 | 327,600 | -0.04(-0.04%) |
May 07, 2007 | 92.98 | 93.78 | 92.33 | 92.78 | 293,000 | -0.20(-0.22%) |
May 04, 2007 | 92.15 | 93.20 | 91.69 | 92.98 | 601,200 | +1.02(+1.11%) |
May 03, 2007 | 92.00 | 92.33 | 91.27 | 91.96 | 318,800 | +0.07(+0.08%) |
May 02, 2007 | 90.83 | 92.59 | 90.70 | 91.89 | 461,378 | +1.05(+1.16%) |