Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 97.63 | 98.63 | 96.20 | 97.16 | 2,371,515 | +0.04(+0.05%) |
Jun 28, 2007 | 96.27 | 98.48 | 96.43 | 97.12 | 2,681,576 | +0.85(+0.88%) |
Jun 27, 2007 | 97.01 | 96.86 | 93.88 | 96.27 | 3,956,955 | -0.29(-0.30%) |
Jun 26, 2007 | 100.00 | 100.19 | 95.73 | 96.56 | 3,501,998 | -3.45(-3.45%) |
Jun 25, 2007 | 102.45 | 101.86 | 99.82 | 100.00 | 2,990,616 | -1.32(-1.30%) |
Jun 22, 2007 | 102.03 | 103.51 | 101.03 | 101.33 | 2,833,698 | -0.78(-0.76%) |
Jun 21, 2007 | 100.53 | 104.18 | 99.09 | 102.11 | 4,379,149 | +1.57(+1.56%) |
Jun 20, 2007 | 102.26 | 102.94 | 100.20 | 100.53 | 2,472,854 | -1.73(-1.69%) |
Jun 19, 2007 | 101.91 | 102.57 | 101.02 | 102.26 | 2,176,591 | +0.35(+0.34%) |
Jun 18, 2007 | 103.04 | 103.04 | 101.27 | 101.91 | 3,204,951 | -1.84(-1.77%) |
Jun 15, 2007 | 104.62 | 104.96 | 103.51 | 103.75 | 2,739,570 | +0.06(+0.06%) |
Jun 14, 2007 | 103.04 | 104.69 | 102.75 | 103.69 | 2,862,239 | +1.02(+0.99%) |
Jun 13, 2007 | 101.41 | 102.67 | 99.74 | 102.67 | 4,303,712 | +2.06(+2.04%) |
Jun 12, 2007 | 103.50 | 103.55 | 100.39 | 100.61 | 6,099,760 | -3.21(-3.09%) |
Jun 11, 2007 | 106.82 | 107.66 | 103.82 | 103.82 | 8,027,376 | -7.91(-7.08%) |
Jun 08, 2007 | 103.47 | 113.70 | 101.18 | 111.73 | 15,879,468 | +8.26(+7.99%) |
Jun 07, 2007 | 106.02 | 106.72 | 103.46 | 103.46 | 4,885,582 | -2.56(-2.41%) |
Jun 06, 2007 | 104.81 | 106.65 | 104.44 | 106.02 | 5,052,013 | +1.02(+0.97%) |
Jun 05, 2007 | 103.46 | 105.25 | 103.02 | 105.00 | 4,218,202 | +1.40(+1.35%) |
Jun 04, 2007 | 104.53 | 104.53 | 102.93 | 103.60 | 2,516,953 | -0.76(-0.73%) |
Jun 01, 2007 | 101.94 | 104.69 | 101.53 | 104.36 | 4,332,607 | +3.25(+3.22%) |
May 31, 2007 | 100.98 | 101.63 | 100.34 | 101.10 | 3,493,716 | +0.41(+0.41%) |
May 30, 2007 | 97.88 | 100.82 | 96.67 | 100.69 | 4,225,611 | +2.32(+2.36%) |
May 29, 2007 | 97.32 | 98.37 | 96.97 | 98.37 | 3,444,967 | +1.09(+1.12%) |
May 25, 2007 | 95.51 | 97.53 | 95.48 | 97.28 | 2,953,003 | +2.20(+2.31%) |
May 24, 2007 | 96.01 | 97.30 | 94.06 | 95.08 | 5,150,831 | -0.82(-0.86%) |
May 23, 2007 | 95.80 | 97.79 | 95.24 | 95.90 | 3,546,023 | +0.58(+0.61%) |
May 22, 2007 | 97.11 | 97.25 | 94.98 | 95.32 | 3,961,293 | -2.39(-2.44%) |
May 21, 2007 | 97.96 | 99.06 | 96.99 | 97.71 | 3,257,215 | -0.23(-0.24%) |
May 18, 2007 | 98.01 | 98.14 | 96.49 | 97.94 | 3,398,692 | +0.66(+0.68%) |
May 17, 2007 | 97.66 | 97.96 | 96.32 | 97.28 | 3,316,001 | -1.06(-1.08%) |
May 16, 2007 | 99.88 | 100.09 | 97.30 | 98.34 | 2,557,846 | -1.08(-1.09%) |
May 15, 2007 | 99.04 | 100.23 | 98.50 | 99.42 | 2,617,461 | +0.90(+0.92%) |
May 14, 2007 | 99.07 | 99.75 | 98.16 | 98.52 | 2,402,154 | -0.72(-0.73%) |
May 11, 2007 | 99.15 | 100.64 | 98.35 | 99.25 | 2,785,459 | +0.50(+0.51%) |
May 10, 2007 | 100.52 | 100.65 | 98.07 | 98.75 | 3,393,476 | -2.67(-2.63%) |
May 09, 2007 | 98.91 | 101.71 | 98.01 | 101.42 | 5,344,661 | +2.57(+2.60%) |
May 08, 2007 | 96.27 | 99.08 | 95.70 | 98.84 | 6,244,367 | +4.33(+4.59%) |
May 07, 2007 | 94.44 | 95.45 | 93.81 | 94.51 | 2,523,905 | +1.25(+1.34%) |
May 04, 2007 | 93.90 | 94.65 | 92.90 | 93.26 | 2,093,297 | -0.14(-0.15%) |
May 03, 2007 | 94.07 | 94.09 | 92.12 | 93.40 | 2,580,527 | +0.85(+0.92%) |
May 02, 2007 | 91.14 | 93.24 | 91.03 | 92.55 | 2,326,743 | +1.72(+1.89%) |
May 01, 2007 | 90.92 | 91.72 | 88.69 | 90.84 | 3,826,900 | +0.12(+0.13%) |
Apr 30, 2007 | 92.12 | 93.31 | 90.72 | 90.72 | 2,993,134 | -1.34(-1.46%) |
Apr 27, 2007 | 92.86 | 92.87 | 91.16 | 92.06 | 2,507,306 | -0.80(-0.86%) |
Apr 26, 2007 | 94.44 | 94.44 | 92.25 | 92.86 | 2,445,847 | -0.80(-0.86%) |
Apr 25, 2007 | 92.81 | 94.16 | 92.11 | 93.66 | 2,862,557 | +1.60(+1.74%) |
Apr 24, 2007 | 92.83 | 93.76 | 89.92 | 92.06 | 8,003,168 | -3.54(-3.70%) |
Apr 23, 2007 | 95.50 | 96.67 | 95.39 | 95.60 | 2,613,008 | +0.11(+0.11%) |
Apr 20, 2007 | 95.46 | 96.03 | 94.80 | 95.49 | 3,316,092 | +0.84(+0.89%) |
Apr 19, 2007 | 93.02 | 95.03 | 93.02 | 94.65 | 3,596,020 | +0.23(+0.25%) |
Apr 18, 2007 | 95.00 | 95.52 | 94.04 | 94.42 | 2,799,628 | -0.58(-0.61%) |
Apr 17, 2007 | 95.74 | 96.45 | 94.85 | 95.00 | 2,732,407 | -1.58(-1.64%) |
Apr 16, 2007 | 94.95 | 96.59 | 94.80 | 96.58 | 3,434,172 | +2.26(+2.40%) |
Apr 13, 2007 | 93.63 | 94.40 | 92.78 | 94.32 | 2,473,442 | +0.79(+0.84%) |
Apr 12, 2007 | 92.47 | 93.81 | 92.19 | 93.54 | 4,307,967 | +1.72(+1.88%) |
Apr 11, 2007 | 91.03 | 92.63 | 90.97 | 91.81 | 3,853,373 | +1.01(+1.11%) |
Apr 10, 2007 | 92.70 | 92.85 | 90.62 | 90.80 | 3,048,481 | -1.44(-1.56%) |
Apr 09, 2007 | 92.58 | 93.13 | 92.04 | 92.24 | 2,328,584 | +0.46(+0.51%) |
Apr 05, 2007 | 91.06 | 92.21 | 90.50 | 91.78 | 3,309,488 | +0.68(+0.75%) |
Apr 04, 2007 | 90.28 | 91.58 | 89.80 | 91.10 | 2,770,309 | +0.99(+1.10%) |
Apr 03, 2007 | 90.33 | 90.85 | 89.69 | 90.11 | 3,001,113 | +0.00(+0.00%) |