Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 100.69 | 100.69 | 96.97 | 97.10 | 42,359 | -2.13(-2.14%) |
Jul 30, 2007 | 98.03 | 99.60 | 97.36 | 99.22 | 27,459 | +2.01(+2.07%) |
Jul 27, 2007 | 98.34 | 99.73 | 97.21 | 97.21 | 55,042 | -1.06(-1.08%) |
Jul 26, 2007 | 98.77 | 99.63 | 96.88 | 98.27 | 87,180 | -2.83(-2.80%) |
Jul 25, 2007 | 101.19 | 101.67 | 99.65 | 101.11 | 67,848 | +0.84(+0.84%) |
Jul 24, 2007 | 102.41 | 102.47 | 99.78 | 100.26 | 72,896 | -3.24(-3.13%) |
Jul 23, 2007 | 104.14 | 104.26 | 103.45 | 103.50 | 27,213 | -0.17(-0.16%) |
Jul 20, 2007 | 105.48 | 105.58 | 103.25 | 103.67 | 39,650 | -1.84(-1.75%) |
Jul 19, 2007 | 106.77 | 106.84 | 105.07 | 105.52 | 104,173 | -0.47(-0.44%) |
Jul 18, 2007 | 106.52 | 106.92 | 104.91 | 105.99 | 57,874 | -1.84(-1.71%) |
Jul 17, 2007 | 108.16 | 108.20 | 107.83 | 107.83 | 4,802 | +0.48(+0.45%) |
Jul 16, 2007 | 107.52 | 108.25 | 107.21 | 107.35 | 2,709 | -0.21(-0.20%) |
Jul 13, 2007 | 107.37 | 107.88 | 107.04 | 107.56 | 51,963 | +0.10(+0.09%) |
Jul 12, 2007 | 105.73 | 107.49 | 105.67 | 107.47 | 36,817 | +2.54(+2.42%) |
Jul 11, 2007 | 104.52 | 105.17 | 103.99 | 104.92 | 45,806 | +0.59(+0.57%) |
Jul 10, 2007 | 105.87 | 105.87 | 104.32 | 104.33 | 25,489 | -2.35(-2.20%) |
Jul 09, 2007 | 107.02 | 107.02 | 106.44 | 106.68 | 9,974 | -0.28(-0.27%) |
Jul 06, 2007 | 106.65 | 107.11 | 106.31 | 106.96 | 16,869 | +0.31(+0.29%) |
Jul 05, 2007 | 106.95 | 107.12 | 106.34 | 106.65 | 11,821 | -0.72(-0.67%) |
Jul 03, 2007 | 107.13 | 107.54 | 107.00 | 107.37 | 14,037 | +0.90(+0.85%) |
Jul 02, 2007 | 105.74 | 106.47 | 105.74 | 106.47 | 13,052 | +1.18(+1.12%) |
Jun 29, 2007 | 106.53 | 106.88 | 104.50 | 105.29 | 75,729 | -0.97(-0.92%) |
Jun 28, 2007 | 106.34 | 106.93 | 105.74 | 106.26 | 186,675 | -0.88(-0.82%) |
Jun 27, 2007 | 105.22 | 107.14 | 105.19 | 107.14 | 87,673 | +1.75(+1.66%) |
Jun 26, 2007 | 106.76 | 107.05 | 105.39 | 105.39 | 42,851 | -0.83(-0.78%) |
Jun 25, 2007 | 107.17 | 107.84 | 105.93 | 106.22 | 40,019 | -1.04(-0.97%) |
Jun 22, 2007 | 108.55 | 108.55 | 106.88 | 107.25 | 28,937 | -1.64(-1.51%) |
Jun 21, 2007 | 108.70 | 109.03 | 107.59 | 108.89 | 13,175 | +0.03(+0.03%) |
Jun 20, 2007 | 110.85 | 110.85 | 108.86 | 108.86 | 25,489 | -1.55(-1.40%) |
Jun 19, 2007 | 110.26 | 110.60 | 110.06 | 110.41 | 14,653 | +0.20(+0.18%) |
Jun 18, 2007 | 110.36 | 110.36 | 110.01 | 110.21 | 2,709 | +0.06(+0.06%) |
Jun 15, 2007 | 110.64 | 110.75 | 110.09 | 110.15 | 3,078 | +0.62(+0.56%) |
Jun 14, 2007 | 109.41 | 110.05 | 109.41 | 109.53 | 2,832 | -0.21(-0.19%) |
Jun 13, 2007 | 108.34 | 109.74 | 108.34 | 109.74 | 3,817 | +1.57(+1.45%) |
Jun 12, 2007 | 109.07 | 109.33 | 108.17 | 108.17 | 9,358 | -0.92(-0.85%) |
Jun 11, 2007 | 108.43 | 109.50 | 108.41 | 109.10 | 1,970 | +0.49(+0.45%) |
Jun 08, 2007 | 107.52 | 108.61 | 107.41 | 108.61 | 20,440 | +1.44(+1.34%) |
Jun 07, 2007 | 108.70 | 109.28 | 107.17 | 107.17 | 12,436 | -2.05(-1.87%) |
Jun 06, 2007 | 109.52 | 109.68 | 108.89 | 109.22 | 25,243 | -0.89(-0.81%) |
Jun 05, 2007 | 110.45 | 110.45 | 109.92 | 110.11 | 20,563 | -0.67(-0.60%) |
Jun 04, 2007 | 110.67 | 110.80 | 110.49 | 110.78 | 2,832 | -0.16(-0.14%) |
Jun 01, 2007 | 110.77 | 111.10 | 110.56 | 110.93 | 3,570 | +0.42(+0.38%) |
May 31, 2007 | 111.22 | 111.28 | 110.33 | 110.51 | 6,279 | -0.15(-0.13%) |
May 30, 2007 | 109.42 | 110.66 | 109.42 | 110.66 | 6,526 | +0.59(+0.54%) |
May 29, 2007 | 110.06 | 110.28 | 109.71 | 110.06 | 6,033 | +0.24(+0.21%) |
May 25, 2007 | 109.96 | 109.96 | 109.38 | 109.83 | 15,145 | +0.12(+0.11%) |
May 24, 2007 | 110.80 | 111.13 | 109.67 | 109.71 | 5,541 | -1.01(-0.91%) |
May 23, 2007 | 110.87 | 111.36 | 110.71 | 110.71 | 11,082 | -0.07(-0.07%) |
May 22, 2007 | 110.37 | 110.95 | 110.32 | 110.79 | 4,432 | +0.32(+0.29%) |
May 21, 2007 | 110.05 | 110.68 | 110.04 | 110.46 | 15,022 | +0.16(+0.15%) |
May 18, 2007 | 110.12 | 110.53 | 110.12 | 110.30 | 8,373 | +0.49(+0.44%) |
May 17, 2007 | 109.74 | 110.06 | 109.67 | 109.81 | 3,694 | -0.18(-0.16%) |
May 16, 2007 | 109.58 | 109.99 | 109.31 | 109.99 | 1,970 | +1.48(+1.36%) |
May 15, 2007 | 108.80 | 109.75 | 108.51 | 108.51 | 29,183 | -0.20(-0.19%) |
May 14, 2007 | 109.66 | 109.66 | 108.55 | 108.72 | 5,294 | -0.79(-0.72%) |
May 11, 2007 | 109.19 | 109.50 | 109.07 | 109.50 | 5,048 | +0.93(+0.85%) |
May 10, 2007 | 109.84 | 110.01 | 108.57 | 108.58 | 11,451 | -1.72(-1.56%) |
May 09, 2007 | 109.46 | 110.41 | 109.39 | 110.30 | 15,022 | +0.70(+0.64%) |
May 08, 2007 | 109.63 | 109.76 | 109.11 | 109.60 | 12,190 | -0.25(-0.23%) |
May 07, 2007 | 110.07 | 110.27 | 109.78 | 109.85 | 8,865 | -0.09(-0.08%) |
May 04, 2007 | 109.55 | 109.94 | 109.55 | 109.94 | 4,309 | +0.62(+0.57%) |
May 03, 2007 | 109.25 | 109.38 | 108.82 | 109.32 | 10,712 | +0.67(+0.62%) |
May 02, 2007 | 108.20 | 108.94 | 108.20 | 108.64 | 7,265 | +0.59(+0.55%) |