Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 96.69 | 96.80 | 96.17 | 96.62 | 455,653 | +0.06(+0.06%) |
May 30, 2007 | 95.05 | 96.57 | 95.01 | 96.57 | 575,033 | +0.75(+0.79%) |
May 29, 2007 | 94.59 | 95.81 | 94.32 | 95.81 | 340,418 | +1.23(+1.30%) |
May 25, 2007 | 93.60 | 94.82 | 93.25 | 94.59 | 263,837 | +0.83(+0.89%) |
May 24, 2007 | 93.90 | 94.63 | 93.59 | 93.76 | 394,927 | +0.01(+0.01%) |
May 23, 2007 | 92.51 | 94.59 | 92.46 | 93.75 | 337,620 | +1.24(+1.34%) |
May 22, 2007 | 91.45 | 92.63 | 91.45 | 92.51 | 431,197 | +0.93(+1.01%) |
May 21, 2007 | 91.71 | 92.63 | 91.34 | 91.59 | 403,217 | -0.36(-0.39%) |
May 18, 2007 | 91.52 | 92.26 | 91.44 | 91.94 | 333,061 | +0.55(+0.60%) |
May 17, 2007 | 91.47 | 92.07 | 91.20 | 91.39 | 267,775 | -0.32(-0.35%) |
May 16, 2007 | 91.59 | 91.75 | 91.29 | 91.71 | 217,204 | +0.37(+0.40%) |
May 15, 2007 | 91.38 | 91.92 | 91.12 | 91.35 | 227,982 | -0.29(-0.32%) |
May 14, 2007 | 91.24 | 91.90 | 91.00 | 91.64 | 296,480 | -0.09(-0.09%) |
May 11, 2007 | 91.96 | 91.98 | 91.58 | 91.72 | 188,499 | -0.14(-0.16%) |
May 10, 2007 | 91.53 | 92.24 | 91.25 | 91.87 | 200,727 | -0.01(-0.01%) |
May 09, 2007 | 91.19 | 92.06 | 91.01 | 91.88 | 229,951 | +0.20(+0.22%) |
May 08, 2007 | 91.34 | 92.08 | 90.54 | 91.67 | 179,898 | +0.10(+0.11%) |
May 07, 2007 | 91.67 | 92.53 | 91.24 | 91.58 | 285,081 | -0.19(-0.21%) |
May 04, 2007 | 87.81 | 92.64 | 87.81 | 91.77 | 903,223 | +4.07(+4.64%) |
May 03, 2007 | 87.72 | 88.03 | 87.03 | 87.70 | 233,474 | -0.17(-0.20%) |
May 02, 2007 | 87.55 | 88.17 | 87.28 | 87.87 | 410,471 | +0.22(+0.25%) |
May 01, 2007 | 87.22 | 88.10 | 87.22 | 87.65 | 226,324 | +0.51(+0.59%) |
Apr 30, 2007 | 87.78 | 88.02 | 87.05 | 87.14 | 241,246 | -0.50(-0.57%) |
Apr 27, 2007 | 87.57 | 87.76 | 87.00 | 87.64 | 236,894 | -0.07(-0.08%) |
Apr 26, 2007 | 87.81 | 87.85 | 87.46 | 87.71 | 169,743 | -0.16(-0.19%) |
Apr 25, 2007 | 88.29 | 88.54 | 87.29 | 87.87 | 148,810 | -0.17(-0.20%) |
Apr 24, 2007 | 87.67 | 88.28 | 87.35 | 88.05 | 232,749 | +0.52(+0.60%) |
Apr 23, 2007 | 87.04 | 87.78 | 86.68 | 87.52 | 271,713 | +0.39(+0.44%) |
Apr 20, 2007 | 87.57 | 88.17 | 86.85 | 87.14 | 486,327 | -0.21(-0.24%) |
Apr 19, 2007 | 87.54 | 87.91 | 86.66 | 87.35 | 253,681 | +0.28(+0.32%) |
Apr 18, 2007 | 87.23 | 87.36 | 86.82 | 87.07 | 250,987 | -0.26(-0.30%) |
Apr 17, 2007 | 87.66 | 88.03 | 87.31 | 87.33 | 214,717 | -0.34(-0.39%) |
Apr 16, 2007 | 87.77 | 88.07 | 87.40 | 87.67 | 242,075 | +0.29(+0.33%) |
Apr 13, 2007 | 86.66 | 87.58 | 86.66 | 87.38 | 179,691 | +0.79(+0.91%) |
Apr 12, 2007 | 86.53 | 86.69 | 85.30 | 86.59 | 384,253 | +0.04(+0.04%) |
Apr 11, 2007 | 87.33 | 87.33 | 86.42 | 86.55 | 321,869 | -0.73(-0.84%) |
Apr 10, 2007 | 87.45 | 87.72 | 87.26 | 87.28 | 248,293 | -0.11(-0.12%) |
Apr 09, 2007 | 87.41 | 87.53 | 86.96 | 87.39 | 166,530 | -0.07(-0.08%) |
Apr 05, 2007 | 87.96 | 87.97 | 87.09 | 87.46 | 202,904 | -0.55(-0.63%) |
Apr 04, 2007 | 88.12 | 88.32 | 87.33 | 88.01 | 245,288 | -0.49(-0.56%) |
Apr 03, 2007 | 88.55 | 89.16 | 88.26 | 88.50 | 213,163 | +0.14(+0.16%) |
Apr 02, 2007 | 88.10 | 88.59 | 87.88 | 88.35 | 299,174 | +0.35(+0.39%) |
Mar 30, 2007 | 87.51 | 88.51 | 87.26 | 88.01 | 555,240 | +0.74(+0.85%) |
Mar 29, 2007 | 86.90 | 87.41 | 86.56 | 87.26 | 270,573 | +0.71(+0.83%) |
Mar 28, 2007 | 86.85 | 87.00 | 86.13 | 86.55 | 307,154 | -0.64(-0.73%) |
Mar 27, 2007 | 87.19 | 88.02 | 86.58 | 87.19 | 253,992 | -0.34(-0.39%) |
Mar 26, 2007 | 87.67 | 87.75 | 87.09 | 87.52 | 271,091 | -0.29(-0.33%) |
Mar 23, 2007 | 88.47 | 88.48 | 87.56 | 87.81 | 198,137 | -0.49(-0.56%) |
Mar 22, 2007 | 87.99 | 88.33 | 87.55 | 88.31 | 249,018 | +0.30(+0.34%) |
Mar 21, 2007 | 87.67 | 88.20 | 86.92 | 88.01 | 498,659 | +0.34(+0.39%) |
Mar 20, 2007 | 87.33 | 87.88 | 87.09 | 87.67 | 374,719 | +0.25(+0.29%) |
Mar 19, 2007 | 86.00 | 87.45 | 86.00 | 87.42 | 363,838 | +1.66(+1.94%) |
Mar 16, 2007 | 86.05 | 86.22 | 85.48 | 85.76 | 329,330 | -0.28(-0.33%) |
Mar 15, 2007 | 85.19 | 86.21 | 85.19 | 86.04 | 212,023 | +0.75(+0.88%) |
Mar 14, 2007 | 84.71 | 85.29 | 84.16 | 85.29 | 176,686 | +0.58(+0.68%) |
Mar 13, 2007 | 86.33 | 86.13 | 84.62 | 84.71 | 294,718 | -1.62(-1.88%) |
Mar 12, 2007 | 85.54 | 86.33 | 85.02 | 86.33 | 340,004 | +0.88(+1.03%) |
Mar 09, 2007 | 85.33 | 85.72 | 85.30 | 85.45 | 169,535 | +0.36(+0.42%) |
Mar 08, 2007 | 84.53 | 85.41 | 84.52 | 85.09 | 281,765 | +0.89(+1.05%) |
Mar 07, 2007 | 84.20 | 84.63 | 83.89 | 84.20 | 275,443 | -0.19(-0.23%) |
Mar 06, 2007 | 83.04 | 84.90 | 83.04 | 84.40 | 333,372 | +1.13(+1.36%) |
Mar 05, 2007 | 84.68 | 85.42 | 83.23 | 83.27 | 472,026 | -2.08(-2.44%) |
Mar 02, 2007 | 86.03 | 86.22 | 85.16 | 85.35 | 252,956 | -0.88(-1.02%) |