Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 75.43 | 76.00 | 72.89 | 73.11 | 415,730 | -2.14(-2.84%) |
Jul 30, 2007 | 75.26 | 77.51 | 74.06 | 75.25 | 604,805 | +1.18(+1.59%) |
Jul 27, 2007 | 85.20 | 87.73 | 73.71 | 74.07 | 1,141,254 | -11.51(-13.45%) |
Jul 26, 2007 | 87.28 | 88.09 | 83.69 | 85.58 | 444,948 | -2.37(-2.69%) |
Jul 25, 2007 | 88.45 | 89.32 | 87.26 | 87.95 | 165,833 | -0.36(-0.41%) |
Jul 24, 2007 | 90.99 | 91.45 | 88.00 | 88.31 | 227,467 | -3.17(-3.47%) |
Jul 23, 2007 | 92.19 | 92.73 | 90.06 | 91.48 | 275,591 | +0.04(+0.04%) |
Jul 20, 2007 | 94.28 | 94.97 | 91.39 | 91.44 | 268,171 | -3.05(-3.23%) |
Jul 19, 2007 | 94.89 | 97.68 | 94.15 | 94.49 | 297,502 | -0.29(-0.31%) |
Jul 18, 2007 | 94.17 | 94.80 | 93.55 | 94.78 | 126,849 | +0.27(+0.29%) |
Jul 17, 2007 | 95.80 | 95.80 | 93.75 | 94.51 | 174,502 | -0.85(-0.89%) |
Jul 16, 2007 | 95.44 | 95.84 | 94.99 | 95.36 | 157,969 | -0.64(-0.67%) |
Jul 13, 2007 | 96.83 | 97.55 | 95.86 | 96.00 | 88,736 | -0.50(-0.52%) |
Jul 12, 2007 | 97.75 | 97.75 | 96.20 | 96.50 | 160,480 | -0.87(-0.89%) |
Jul 11, 2007 | 96.74 | 97.60 | 96.11 | 97.37 | 176,643 | +0.37(+0.38%) |
Jul 10, 2007 | 96.84 | 97.61 | 95.53 | 97.00 | 161,106 | +0.10(+0.10%) |
Jul 09, 2007 | 96.94 | 97.86 | 96.66 | 96.90 | 151,206 | +0.34(+0.35%) |
Jul 06, 2007 | 95.96 | 97.33 | 95.65 | 96.56 | 87,372 | +0.27(+0.28%) |
Jul 05, 2007 | 94.92 | 96.55 | 94.63 | 96.29 | 132,213 | +1.74(+1.84%) |
Jul 03, 2007 | 94.03 | 95.27 | 94.03 | 94.55 | 62,309 | -0.04(-0.04%) |
Jul 02, 2007 | 94.23 | 95.67 | 94.18 | 94.59 | 148,404 | +0.10(+0.11%) |
Jun 29, 2007 | 94.21 | 95.25 | 93.25 | 94.49 | 183,873 | +0.75(+0.80%) |
Jun 28, 2007 | 94.71 | 94.95 | 93.28 | 93.74 | 157,506 | -0.71(-0.75%) |
Jun 27, 2007 | 94.09 | 94.89 | 92.41 | 94.45 | 193,024 | +0.43(+0.46%) |
Jun 26, 2007 | 95.00 | 96.71 | 93.70 | 94.02 | 208,092 | -1.52(-1.59%) |
Jun 25, 2007 | 95.14 | 97.03 | 95.12 | 95.54 | 182,485 | +0.06(+0.06%) |
Jun 22, 2007 | 95.81 | 96.08 | 94.85 | 95.48 | 216,018 | -0.15(-0.16%) |
Jun 21, 2007 | 95.31 | 96.06 | 94.80 | 95.63 | 183,195 | +0.08(+0.08%) |
Jun 20, 2007 | 97.76 | 97.90 | 95.55 | 95.55 | 233,400 | -1.79(-1.84%) |
Jun 19, 2007 | 95.87 | 97.69 | 95.30 | 97.34 | 182,400 | +1.24(+1.29%) |
Jun 18, 2007 | 96.05 | 96.64 | 95.15 | 96.10 | 186,300 | +0.08(+0.08%) |
Jun 15, 2007 | 97.66 | 97.90 | 95.12 | 96.02 | 206,700 | -0.48(-0.50%) |
Jun 14, 2007 | 95.68 | 97.30 | 95.10 | 96.50 | 168,700 | +0.32(+0.33%) |
Jun 13, 2007 | 97.51 | 98.47 | 95.01 | 96.18 | 326,900 | -0.91(-0.94%) |
Jun 12, 2007 | 98.38 | 98.38 | 96.56 | 97.09 | 197,600 | -1.79(-1.81%) |
Jun 11, 2007 | 98.47 | 100.46 | 98.23 | 98.88 | 178,283 | +0.38(+0.39%) |
Jun 08, 2007 | 97.56 | 98.70 | 97.00 | 98.50 | 225,200 | +0.57(+0.58%) |
Jun 07, 2007 | 99.78 | 100.52 | 97.61 | 97.93 | 221,090 | -2.54(-2.53%) |
Jun 06, 2007 | 101.27 | 101.75 | 99.14 | 100.47 | 222,387 | -1.56(-1.53%) |
Jun 05, 2007 | 102.66 | 102.91 | 101.01 | 102.03 | 157,014 | -0.88(-0.86%) |
Jun 04, 2007 | 103.96 | 103.96 | 102.17 | 102.91 | 119,830 | -1.05(-1.01%) |
Jun 01, 2007 | 104.03 | 104.70 | 103.70 | 103.96 | 208,112 | +0.14(+0.13%) |
May 31, 2007 | 102.67 | 103.90 | 102.35 | 103.82 | 343,674 | +1.14(+1.11%) |
May 30, 2007 | 102.64 | 103.25 | 101.40 | 102.68 | 355,518 | -0.82(-0.79%) |
May 29, 2007 | 103.33 | 108.80 | 102.28 | 103.50 | 252,914 | +0.50(+0.49%) |
May 25, 2007 | 101.20 | 103.50 | 101.20 | 103.00 | 153,150 | +1.87(+1.85%) |
May 24, 2007 | 102.82 | 104.42 | 100.66 | 101.13 | 300,051 | -1.97(-1.91%) |
May 23, 2007 | 105.18 | 105.37 | 102.82 | 103.10 | 231,937 | -1.74(-1.66%) |
May 22, 2007 | 103.31 | 105.46 | 102.77 | 104.84 | 243,219 | +1.32(+1.28%) |
May 21, 2007 | 103.37 | 104.49 | 101.72 | 103.52 | 279,448 | -0.31(-0.30%) |
May 18, 2007 | 101.24 | 104.03 | 99.81 | 103.83 | 371,848 | +2.78(+2.75%) |
May 17, 2007 | 100.00 | 102.63 | 99.66 | 101.05 | 328,201 | +0.73(+0.73%) |
May 16, 2007 | 103.15 | 103.15 | 99.28 | 100.32 | 539,662 | -2.71(-2.63%) |
May 15, 2007 | 102.00 | 103.06 | 101.40 | 103.03 | 451,759 | +0.47(+0.46%) |
May 14, 2007 | 103.36 | 104.03 | 101.42 | 102.56 | 424,008 | -1.17(-1.13%) |
May 11, 2007 | 103.50 | 103.76 | 102.27 | 103.73 | 251,109 | +0.64(+0.62%) |
May 10, 2007 | 104.52 | 106.00 | 102.95 | 103.09 | 340,667 | -2.33(-2.21%) |
May 09, 2007 | 101.41 | 106.20 | 101.41 | 105.42 | 794,310 | +2.65(+2.58%) |
May 08, 2007 | 98.35 | 104.09 | 96.83 | 102.77 | 2,324,742 | -12.87(-11.13%) |
May 07, 2007 | 116.41 | 117.92 | 115.01 | 115.64 | 122,667 | -1.03(-0.88%) |
May 04, 2007 | 116.26 | 117.31 | 115.36 | 116.67 | 102,802 | +0.61(+0.53%) |
May 03, 2007 | 115.72 | 118.27 | 115.72 | 116.06 | 171,553 | +0.55(+0.48%) |
May 02, 2007 | 115.50 | 116.96 | 114.55 | 115.51 | 172,427 | +0.23(+0.20%) |