Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 93.72 | 96.09 | 93.49 | 96.05 | 3,541,915 | +2.42(+2.58%) |
May 30, 2007 | 93.28 | 93.68 | 92.59 | 93.63 | 2,343,736 | +0.28(+0.30%) |
May 29, 2007 | 91.77 | 93.79 | 91.66 | 93.35 | 3,348,248 | +2.18(+2.39%) |
May 25, 2007 | 91.24 | 91.97 | 91.12 | 91.18 | 4,009,035 | +0.03(+0.04%) |
May 24, 2007 | 91.59 | 92.20 | 90.96 | 91.14 | 4,238,174 | -0.12(-0.13%) |
May 23, 2007 | 90.05 | 91.68 | 90.02 | 91.26 | 3,979,599 | +1.35(+1.50%) |
May 22, 2007 | 91.23 | 91.25 | 89.50 | 89.91 | 6,301,124 | -1.14(-1.26%) |
May 21, 2007 | 91.80 | 91.83 | 90.83 | 91.06 | 4,213,894 | -0.63(-0.69%) |
May 18, 2007 | 92.27 | 92.50 | 91.38 | 91.68 | 4,591,384 | -0.59(-0.63%) |
May 17, 2007 | 93.36 | 93.79 | 92.17 | 92.27 | 2,498,613 | -1.47(-1.57%) |
May 16, 2007 | 92.16 | 93.95 | 92.07 | 93.74 | 2,300,340 | +1.80(+1.96%) |
May 15, 2007 | 92.85 | 93.24 | 91.86 | 91.94 | 1,619,093 | -0.48(-0.52%) |
May 14, 2007 | 93.16 | 93.45 | 92.07 | 92.42 | 1,133,115 | -0.73(-0.79%) |
May 11, 2007 | 92.40 | 93.34 | 92.11 | 93.16 | 1,177,596 | +0.88(+0.95%) |
May 10, 2007 | 93.40 | 93.62 | 92.06 | 92.28 | 2,636,315 | -1.12(-1.20%) |
May 09, 2007 | 93.84 | 93.96 | 92.73 | 93.40 | 1,129,001 | -0.15(-0.17%) |
May 08, 2007 | 93.76 | 93.84 | 92.75 | 93.55 | 2,077,093 | -0.22(-0.23%) |
May 07, 2007 | 94.39 | 94.91 | 93.72 | 93.77 | 1,695,353 | -0.46(-0.48%) |
May 04, 2007 | 94.20 | 94.64 | 93.94 | 94.22 | 2,201,936 | +0.14(+0.15%) |
May 03, 2007 | 93.45 | 94.43 | 93.45 | 94.08 | 2,505,929 | +1.40(+1.51%) |
May 02, 2007 | 91.48 | 93.16 | 91.19 | 92.68 | 2,609,279 | +1.38(+1.51%) |
May 01, 2007 | 91.12 | 91.58 | 90.81 | 91.31 | 3,294,184 | +0.58(+0.64%) |
Apr 30, 2007 | 92.59 | 92.69 | 90.73 | 90.73 | 2,301,502 | -1.53(-1.66%) |
Apr 27, 2007 | 92.93 | 93.16 | 91.27 | 92.26 | 2,493,720 | -0.90(-0.97%) |
Apr 26, 2007 | 92.86 | 93.51 | 92.54 | 93.16 | 1,712,972 | +0.13(+0.14%) |
Apr 25, 2007 | 92.30 | 93.31 | 92.26 | 93.04 | 1,713,343 | +0.83(+0.91%) |
Apr 24, 2007 | 92.76 | 92.86 | 91.75 | 92.20 | 1,495,674 | -0.68(-0.73%) |
Apr 23, 2007 | 94.01 | 94.46 | 92.70 | 92.88 | 1,406,727 | -0.94(-1.00%) |
Apr 20, 2007 | 93.92 | 94.87 | 92.55 | 93.82 | 3,394,883 | +1.49(+1.61%) |
Apr 19, 2007 | 94.17 | 94.17 | 92.21 | 92.33 | 1,825,257 | -0.51(-0.55%) |
Apr 18, 2007 | 92.89 | 93.36 | 92.57 | 92.84 | 2,056,106 | -0.57(-0.61%) |
Apr 17, 2007 | 93.53 | 93.96 | 93.04 | 93.41 | 1,959,480 | +0.07(+0.07%) |
Apr 16, 2007 | 93.19 | 93.73 | 92.70 | 93.34 | 2,369,606 | +0.48(+0.52%) |
Apr 13, 2007 | 93.37 | 93.41 | 91.97 | 92.85 | 1,195,377 | -0.55(-0.59%) |
Apr 12, 2007 | 92.16 | 93.41 | 91.47 | 93.41 | 1,808,176 | +1.15(+1.25%) |
Apr 11, 2007 | 93.10 | 93.72 | 91.83 | 92.25 | 1,989,556 | -0.96(-1.03%) |
Apr 10, 2007 | 93.79 | 94.11 | 92.98 | 93.22 | 1,591,354 | -0.80(-0.85%) |
Apr 09, 2007 | 93.79 | 94.96 | 93.73 | 94.02 | 2,434,567 | +0.38(+0.40%) |
Apr 05, 2007 | 92.93 | 93.74 | 92.59 | 93.64 | 1,588,994 | +0.61(+0.66%) |
Apr 04, 2007 | 92.94 | 93.31 | 92.72 | 93.03 | 2,091,235 | +0.41(+0.45%) |
Apr 03, 2007 | 92.11 | 92.72 | 91.67 | 92.61 | 2,353,566 | +1.34(+1.47%) |
Apr 02, 2007 | 90.82 | 91.50 | 90.48 | 91.27 | 3,915,134 | -1.17(-1.27%) |
Mar 30, 2007 | 92.88 | 93.16 | 91.46 | 92.44 | 2,590,103 | -0.23(-0.25%) |
Mar 29, 2007 | 93.45 | 93.96 | 91.80 | 92.67 | 2,628,180 | +0.03(+0.03%) |
Mar 28, 2007 | 94.65 | 94.65 | 92.61 | 92.65 | 3,224,125 | -2.05(-2.16%) |
Mar 27, 2007 | 95.30 | 95.30 | 94.65 | 94.70 | 2,318,469 | -0.67(-0.70%) |
Mar 26, 2007 | 96.55 | 97.23 | 95.12 | 95.37 | 2,877,459 | -1.62(-1.67%) |
Mar 23, 2007 | 95.19 | 97.13 | 94.91 | 96.98 | 2,330,495 | +1.79(+1.88%) |
Mar 22, 2007 | 95.53 | 95.81 | 94.74 | 95.19 | 2,717,293 | -0.31(-0.32%) |
Mar 21, 2007 | 93.96 | 96.47 | 93.79 | 95.50 | 6,359,812 | -1.12(-1.16%) |
Mar 20, 2007 | 96.74 | 96.94 | 96.15 | 96.62 | 1,973,430 | -0.16(-0.17%) |
Mar 19, 2007 | 96.59 | 97.23 | 96.06 | 96.79 | 1,775,866 | +1.15(+1.21%) |
Mar 16, 2007 | 96.27 | 96.69 | 95.02 | 95.63 | 2,979,262 | -0.64(-0.66%) |
Mar 15, 2007 | 96.46 | 97.23 | 96.10 | 96.27 | 1,474,529 | -0.64(-0.66%) |
Mar 14, 2007 | 97.31 | 97.72 | 94.60 | 96.91 | 2,864,444 | -0.06(-0.06%) |
Mar 13, 2007 | 99.08 | 99.00 | 96.97 | 96.97 | 2,427,827 | -2.11(-2.13%) |
Mar 12, 2007 | 98.65 | 99.55 | 97.96 | 99.08 | 1,284,397 | +0.40(+0.41%) |
Mar 09, 2007 | 99.70 | 100.47 | 98.19 | 98.67 | 1,718,017 | +0.93(+0.95%) |
Mar 08, 2007 | 97.41 | 97.97 | 97.11 | 97.74 | 1,473,306 | +1.07(+1.10%) |
Mar 07, 2007 | 96.55 | 97.17 | 96.28 | 96.68 | 1,311,591 | -0.19(-0.20%) |
Mar 06, 2007 | 96.59 | 97.21 | 95.95 | 96.86 | 1,811,428 | +1.20(+1.26%) |
Mar 05, 2007 | 95.00 | 96.73 | 94.98 | 95.66 | 1,882,551 | -1.14(-1.18%) |
Mar 02, 2007 | 97.84 | 98.22 | 96.59 | 96.80 | 1,848,849 | -1.43(-1.45%) |