Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 100.70 | 100.70 | 96.98 | 97.11 | 42,350 | -2.13(-2.14%) |
Jul 30, 2007 | 98.05 | 99.62 | 97.37 | 99.24 | 27,454 | +2.01(+2.07%) |
Jul 27, 2007 | 98.36 | 99.75 | 97.23 | 97.23 | 55,031 | -1.06(-1.08%) |
Jul 26, 2007 | 98.79 | 99.65 | 96.89 | 98.29 | 87,163 | -2.83(-2.80%) |
Jul 25, 2007 | 101.21 | 101.69 | 99.66 | 101.13 | 67,835 | +0.84(+0.84%) |
Jul 24, 2007 | 102.43 | 102.49 | 99.80 | 100.28 | 72,882 | -3.24(-3.13%) |
Jul 23, 2007 | 104.16 | 104.28 | 103.47 | 103.52 | 27,207 | -0.17(-0.16%) |
Jul 20, 2007 | 105.50 | 105.60 | 103.27 | 103.69 | 39,642 | -1.84(-1.75%) |
Jul 19, 2007 | 106.79 | 106.86 | 105.09 | 105.54 | 104,153 | -0.47(-0.45%) |
Jul 18, 2007 | 106.55 | 106.94 | 104.93 | 106.01 | 57,862 | -1.84(-1.71%) |
Jul 17, 2007 | 108.19 | 108.23 | 107.85 | 107.85 | 4,801 | +0.48(+0.45%) |
Jul 16, 2007 | 107.54 | 108.27 | 107.23 | 107.37 | 2,708 | -0.21(-0.20%) |
Jul 13, 2007 | 107.39 | 107.90 | 107.06 | 107.58 | 51,953 | +0.10(+0.09%) |
Jul 12, 2007 | 105.75 | 107.51 | 105.69 | 107.49 | 36,810 | +2.54(+2.42%) |
Jul 11, 2007 | 104.54 | 105.19 | 104.01 | 104.94 | 45,797 | +0.59(+0.57%) |
Jul 10, 2007 | 105.89 | 105.89 | 104.34 | 104.35 | 25,484 | -2.35(-2.20%) |
Jul 09, 2007 | 107.04 | 107.04 | 106.46 | 106.70 | 9,972 | -0.28(-0.27%) |
Jul 06, 2007 | 106.67 | 107.13 | 106.33 | 106.98 | 16,866 | +0.31(+0.29%) |
Jul 05, 2007 | 106.97 | 107.14 | 106.37 | 106.67 | 11,818 | -0.71(-0.66%) |
Jul 03, 2007 | 107.15 | 107.56 | 107.02 | 107.39 | 14,034 | +0.90(+0.85%) |
Jul 02, 2007 | 105.77 | 106.49 | 105.77 | 106.49 | 13,049 | +1.18(+1.12%) |
Jun 29, 2007 | 106.55 | 106.90 | 104.52 | 105.31 | 75,714 | -0.97(-0.92%) |
Jun 28, 2007 | 106.37 | 106.95 | 105.76 | 106.28 | 186,638 | -0.88(-0.82%) |
Jun 27, 2007 | 105.24 | 107.16 | 105.21 | 107.16 | 87,656 | +1.75(+1.66%) |
Jun 26, 2007 | 106.78 | 107.07 | 105.41 | 105.41 | 42,843 | -0.83(-0.78%) |
Jun 25, 2007 | 107.19 | 107.86 | 105.95 | 106.24 | 40,011 | -1.04(-0.97%) |
Jun 22, 2007 | 108.58 | 108.58 | 106.90 | 107.28 | 28,931 | -1.64(-1.51%) |
Jun 21, 2007 | 108.72 | 109.05 | 107.61 | 108.92 | 13,173 | +0.03(+0.03%) |
Jun 20, 2007 | 110.87 | 110.87 | 108.89 | 108.89 | 25,484 | -1.55(-1.40%) |
Jun 19, 2007 | 110.28 | 110.62 | 110.08 | 110.44 | 14,650 | +0.20(+0.18%) |
Jun 18, 2007 | 110.39 | 110.39 | 110.03 | 110.23 | 2,708 | +0.06(+0.06%) |
Jun 15, 2007 | 110.66 | 110.78 | 110.11 | 110.17 | 3,077 | +0.62(+0.56%) |
Jun 14, 2007 | 109.43 | 110.07 | 109.43 | 109.55 | 2,831 | -0.21(-0.19%) |
Jun 13, 2007 | 108.36 | 109.76 | 108.36 | 109.76 | 3,816 | +1.57(+1.45%) |
Jun 12, 2007 | 109.09 | 109.35 | 108.19 | 108.19 | 9,356 | -0.93(-0.85%) |
Jun 11, 2007 | 108.45 | 109.53 | 108.43 | 109.12 | 1,969 | +0.49(+0.45%) |
Jun 08, 2007 | 107.54 | 108.63 | 107.43 | 108.63 | 20,436 | +1.44(+1.34%) |
Jun 07, 2007 | 108.72 | 109.31 | 107.19 | 107.19 | 12,434 | -2.05(-1.87%) |
Jun 06, 2007 | 109.54 | 109.70 | 108.91 | 109.24 | 25,238 | -0.89(-0.81%) |
Jun 05, 2007 | 110.47 | 110.48 | 109.94 | 110.14 | 20,559 | -0.67(-0.60%) |
Jun 04, 2007 | 110.69 | 110.83 | 110.51 | 110.80 | 2,831 | -0.15(-0.14%) |
Jun 01, 2007 | 110.79 | 111.12 | 110.58 | 110.95 | 3,570 | +0.42(+0.38%) |
May 31, 2007 | 111.24 | 111.30 | 110.35 | 110.53 | 6,278 | -0.15(-0.13%) |
May 30, 2007 | 109.44 | 110.68 | 109.44 | 110.68 | 6,524 | +0.59(+0.54%) |
May 29, 2007 | 110.09 | 110.31 | 109.73 | 110.09 | 6,032 | +0.23(+0.21%) |
May 25, 2007 | 109.98 | 109.98 | 109.40 | 109.85 | 15,142 | +0.12(+0.11%) |
May 24, 2007 | 110.82 | 111.15 | 109.69 | 109.73 | 5,540 | -1.01(-0.91%) |
May 23, 2007 | 110.89 | 111.38 | 110.74 | 110.74 | 11,080 | -0.07(-0.07%) |
May 22, 2007 | 110.39 | 110.97 | 110.34 | 110.81 | 4,432 | +0.33(+0.29%) |
May 21, 2007 | 110.07 | 110.70 | 110.06 | 110.48 | 15,019 | +0.16(+0.15%) |
May 18, 2007 | 110.14 | 110.55 | 110.14 | 110.32 | 8,371 | +0.49(+0.44%) |
May 17, 2007 | 109.76 | 110.09 | 109.69 | 109.83 | 3,693 | -0.18(-0.16%) |
May 16, 2007 | 109.60 | 110.01 | 109.33 | 110.01 | 1,969 | +1.48(+1.36%) |
May 15, 2007 | 108.82 | 109.77 | 108.53 | 108.53 | 29,177 | -0.20(-0.19%) |
May 14, 2007 | 109.68 | 109.68 | 108.58 | 108.74 | 5,293 | -0.79(-0.72%) |
May 11, 2007 | 109.21 | 109.53 | 109.09 | 109.53 | 5,047 | +0.93(+0.85%) |
May 10, 2007 | 109.86 | 110.03 | 108.59 | 108.60 | 11,449 | -1.72(-1.56%) |
May 09, 2007 | 109.48 | 110.43 | 109.41 | 110.32 | 15,019 | +0.70(+0.64%) |
May 08, 2007 | 109.66 | 109.79 | 109.14 | 109.62 | 12,188 | -0.25(-0.23%) |
May 07, 2007 | 110.09 | 110.29 | 109.80 | 109.88 | 8,864 | -0.09(-0.08%) |
May 04, 2007 | 109.57 | 109.96 | 109.57 | 109.96 | 4,308 | +0.62(+0.57%) |
May 03, 2007 | 109.27 | 109.40 | 108.84 | 109.34 | 10,710 | +0.67(+0.62%) |
May 02, 2007 | 108.22 | 108.97 | 108.22 | 108.67 | 7,263 | +0.59(+0.55%) |