Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 96.88 | 96.92 | 95.28 | 95.28 | 2,631,558 | -1.10(-1.14%) |
Jul 30, 2007 | 94.32 | 96.40 | 94.12 | 96.38 | 2,102,721 | +2.06(+2.18%) |
Jul 27, 2007 | 95.22 | 95.67 | 93.79 | 94.32 | 3,277,013 | -1.09(-1.15%) |
Jul 26, 2007 | 95.18 | 101.95 | 93.62 | 95.41 | 6,054,243 | -1.76(-1.81%) |
Jul 25, 2007 | 98.67 | 98.67 | 96.48 | 97.18 | 2,776,808 | -0.38(-0.39%) |
Jul 24, 2007 | 98.86 | 99.11 | 97.37 | 97.56 | 3,746,937 | -1.93(-1.94%) |
Jul 23, 2007 | 99.52 | 100.14 | 98.57 | 99.48 | 3,210,283 | -0.03(-0.03%) |
Jul 20, 2007 | 100.62 | 100.66 | 99.20 | 99.52 | 3,114,149 | -1.32(-1.31%) |
Jul 19, 2007 | 100.75 | 101.54 | 100.67 | 100.83 | 2,132,476 | +0.55(+0.55%) |
Jul 18, 2007 | 99.80 | 101.23 | 99.05 | 100.28 | 2,426,771 | +0.12(+0.12%) |
Jul 17, 2007 | 99.72 | 100.90 | 99.20 | 100.16 | 2,143,750 | +0.67(+0.67%) |
Jul 16, 2007 | 100.45 | 100.87 | 99.08 | 99.49 | 2,051,888 | -1.38(-1.37%) |
Jul 13, 2007 | 98.04 | 102.47 | 97.93 | 100.88 | 5,369,256 | +2.43(+2.47%) |
Jul 12, 2007 | 98.34 | 98.45 | 97.42 | 98.44 | 1,834,501 | +0.77(+0.79%) |
Jul 11, 2007 | 97.06 | 98.37 | 96.76 | 97.67 | 2,025,054 | +0.61(+0.63%) |
Jul 10, 2007 | 98.94 | 99.80 | 96.64 | 97.06 | 4,475,311 | -2.89(-2.89%) |
Jul 09, 2007 | 97.82 | 100.58 | 96.86 | 99.95 | 6,434,174 | +4.59(+4.81%) |
Jul 06, 2007 | 94.97 | 95.50 | 94.49 | 95.36 | 1,247,150 | +0.40(+0.42%) |
Jul 05, 2007 | 95.46 | 95.67 | 94.61 | 94.97 | 1,402,085 | -0.53(-0.56%) |
Jul 03, 2007 | 95.33 | 95.90 | 94.88 | 95.50 | 869,518 | +0.18(+0.19%) |
Jul 02, 2007 | 96.23 | 96.23 | 94.14 | 95.32 | 2,255,448 | -0.15(-0.16%) |
Jun 29, 2007 | 96.69 | 96.95 | 94.81 | 95.47 | 3,814,793 | -1.20(-1.25%) |
Jun 28, 2007 | 95.90 | 97.31 | 95.13 | 96.68 | 2,544,977 | +0.66(+0.69%) |
Jun 27, 2007 | 95.36 | 96.18 | 94.64 | 96.02 | 2,377,931 | -0.08(-0.08%) |
Jun 26, 2007 | 95.98 | 97.25 | 95.62 | 96.09 | 2,660,302 | +0.09(+0.10%) |
Jun 25, 2007 | 94.63 | 96.91 | 94.38 | 96.00 | 3,374,410 | +1.39(+1.47%) |
Jun 22, 2007 | 94.91 | 95.90 | 94.38 | 94.61 | 2,206,166 | -0.83(-0.87%) |
Jun 21, 2007 | 94.46 | 96.14 | 94.46 | 95.43 | 2,598,094 | +0.96(+1.02%) |
Jun 20, 2007 | 93.36 | 96.66 | 93.36 | 94.47 | 6,984,508 | +1.50(+1.61%) |
Jun 19, 2007 | 94.13 | 94.16 | 92.76 | 92.97 | 3,544,209 | -1.60(-1.69%) |
Jun 18, 2007 | 95.80 | 95.80 | 94.12 | 94.57 | 2,490,814 | -1.25(-1.30%) |
Jun 15, 2007 | 95.89 | 96.97 | 95.07 | 95.82 | 2,262,538 | +0.51(+0.53%) |
Jun 14, 2007 | 93.71 | 95.49 | 93.68 | 95.31 | 2,960,035 | +1.69(+1.80%) |
Jun 13, 2007 | 92.83 | 93.62 | 92.17 | 93.62 | 1,674,296 | +1.52(+1.65%) |
Jun 12, 2007 | 93.46 | 93.75 | 92.10 | 92.10 | 1,732,644 | -1.36(-1.45%) |
Jun 11, 2007 | 93.80 | 94.37 | 92.95 | 93.46 | 1,011,668 | -0.66(-0.70%) |
Jun 08, 2007 | 92.49 | 94.12 | 92.49 | 94.12 | 2,793,925 | +1.72(+1.86%) |
Jun 07, 2007 | 93.68 | 94.49 | 92.40 | 92.40 | 2,910,898 | -1.62(-1.72%) |
Jun 06, 2007 | 94.62 | 94.64 | 93.36 | 94.02 | 1,708,243 | -1.05(-1.10%) |
Jun 05, 2007 | 94.81 | 96.08 | 94.64 | 95.07 | 1,553,184 | -0.36(-0.38%) |
Jun 04, 2007 | 95.91 | 96.23 | 95.05 | 95.43 | 1,410,221 | -0.32(-0.33%) |
Jun 01, 2007 | 96.36 | 97.46 | 94.92 | 95.75 | 3,215,207 | -0.28(-0.30%) |
May 31, 2007 | 93.71 | 96.08 | 93.48 | 96.03 | 3,542,409 | +2.42(+2.58%) |
May 30, 2007 | 93.26 | 93.67 | 92.57 | 93.62 | 2,344,063 | +0.28(+0.29%) |
May 29, 2007 | 91.76 | 93.78 | 91.65 | 93.34 | 3,348,715 | +2.18(+2.39%) |
May 25, 2007 | 91.22 | 91.96 | 91.11 | 91.16 | 4,009,595 | +0.03(+0.04%) |
May 24, 2007 | 91.58 | 92.19 | 90.95 | 91.13 | 4,238,766 | -0.12(-0.13%) |
May 23, 2007 | 90.04 | 91.67 | 90.00 | 91.25 | 3,980,155 | +1.35(+1.50%) |
May 22, 2007 | 91.22 | 91.24 | 89.49 | 89.90 | 6,302,004 | -1.14(-1.26%) |
May 21, 2007 | 91.78 | 91.82 | 90.82 | 91.04 | 4,214,482 | -0.63(-0.69%) |
May 18, 2007 | 92.26 | 92.49 | 91.37 | 91.67 | 4,592,024 | -0.59(-0.63%) |
May 17, 2007 | 93.35 | 93.78 | 92.15 | 92.26 | 2,498,962 | -1.47(-1.57%) |
May 16, 2007 | 92.14 | 93.93 | 92.06 | 93.73 | 2,300,661 | +1.80(+1.96%) |
May 15, 2007 | 92.83 | 93.23 | 91.85 | 91.93 | 1,619,319 | -0.48(-0.52%) |
May 14, 2007 | 93.14 | 93.44 | 92.06 | 92.41 | 1,133,274 | -0.73(-0.79%) |
May 11, 2007 | 92.39 | 93.32 | 92.09 | 93.14 | 1,177,761 | +0.88(+0.95%) |
May 10, 2007 | 93.38 | 93.61 | 92.05 | 92.27 | 2,636,683 | -1.12(-1.20%) |
May 09, 2007 | 93.82 | 93.94 | 92.72 | 93.38 | 1,129,159 | -0.15(-0.17%) |
May 08, 2007 | 93.75 | 93.83 | 92.74 | 93.54 | 2,077,383 | -0.22(-0.23%) |
May 07, 2007 | 94.37 | 94.90 | 93.71 | 93.75 | 1,695,590 | -0.46(-0.48%) |
May 04, 2007 | 94.18 | 94.62 | 93.92 | 94.21 | 2,202,243 | +0.14(+0.15%) |
May 03, 2007 | 93.44 | 94.42 | 93.44 | 94.07 | 2,506,278 | +1.40(+1.51%) |
May 02, 2007 | 91.47 | 93.14 | 91.18 | 92.67 | 2,609,643 | +1.38(+1.51%) |