Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 119.01 | 120.42 | 117.42 | 119.56 | 17,146,256 | +3.30(+2.84%) |
May 30, 2007 | 115.35 | 116.26 | 114.16 | 116.26 | 1,302,919 | +0.56(+0.48%) |
May 29, 2007 | 115.75 | 117.53 | 114.50 | 115.70 | 1,350,190 | +0.77(+0.67%) |
May 25, 2007 | 114.00 | 116.49 | 112.17 | 114.93 | 1,418,100 | -0.06(-0.05%) |
May 24, 2007 | 117.55 | 118.89 | 114.71 | 114.99 | 1,488,300 | -1.58(-1.36%) |
May 23, 2007 | 115.50 | 117.19 | 115.62 | 116.57 | 1,113,528 | +1.15(+1.00%) |
May 22, 2007 | 116.00 | 116.35 | 114.46 | 115.42 | 1,165,400 | -1.01(-0.87%) |
May 21, 2007 | 114.72 | 116.85 | 114.54 | 116.43 | 1,433,600 | +2.13(+1.86%) |
May 18, 2007 | 114.59 | 114.92 | 113.66 | 114.30 | 1,042,470 | +0.32(+0.28%) |
May 17, 2007 | 114.34 | 114.41 | 113.26 | 113.98 | 953,700 | -1.06(-0.92%) |
May 16, 2007 | 113.40 | 115.58 | 113.18 | 115.04 | 1,462,700 | +2.23(+1.98%) |
May 15, 2007 | 111.36 | 114.72 | 110.70 | 112.81 | 1,444,400 | +1.68(+1.51%) |
May 14, 2007 | 109.99 | 111.28 | 109.41 | 111.13 | 1,002,100 | +0.22(+0.20%) |
May 11, 2007 | 109.22 | 110.91 | 108.96 | 110.91 | 839,500 | +2.45(+2.26%) |
May 10, 2007 | 108.71 | 111.37 | 108.02 | 108.46 | 1,411,333 | -1.95(-1.77%) |
May 09, 2007 | 113.60 | 114.74 | 108.66 | 110.41 | 2,006,147 | -0.59(-0.53%) |
May 08, 2007 | 109.31 | 111.23 | 107.08 | 111.00 | 1,357,860 | +1.73(+1.58%) |
May 07, 2007 | 108.58 | 110.15 | 108.58 | 109.27 | 770,600 | +1.17(+1.08%) |
May 04, 2007 | 107.77 | 108.41 | 107.00 | 108.10 | 625,206 | +0.33(+0.31%) |
May 03, 2007 | 107.62 | 108.90 | 106.89 | 107.77 | 953,191 | +0.76(+0.71%) |
May 02, 2007 | 104.26 | 107.50 | 104.02 | 107.01 | 805,382 | +3.01(+2.89%) |
May 01, 2007 | 103.98 | 105.00 | 103.12 | 104.00 | 673,550 | -0.11(-0.11%) |
Apr 30, 2007 | 105.90 | 106.95 | 103.84 | 104.11 | 661,720 | -1.27(-1.21%) |
Apr 27, 2007 | 105.30 | 106.42 | 104.25 | 105.38 | 702,001 | +0.58(+0.55%) |
Apr 26, 2007 | 104.75 | 105.50 | 103.65 | 104.80 | 541,400 | +0.23(+0.22%) |
Apr 25, 2007 | 105.21 | 106.00 | 103.83 | 104.57 | 688,012 | -0.51(-0.49%) |
Apr 24, 2007 | 104.21 | 105.50 | 103.90 | 105.08 | 946,099 | +1.22(+1.17%) |
Apr 23, 2007 | 102.58 | 104.48 | 102.20 | 103.86 | 634,640 | +1.78(+1.74%) |
Apr 20, 2007 | 101.89 | 103.77 | 101.30 | 102.08 | 966,797 | +1.06(+1.05%) |
Apr 19, 2007 | 102.85 | 102.85 | 100.29 | 101.02 | 1,182,450 | -1.89(-1.84%) |
Apr 18, 2007 | 102.25 | 103.26 | 101.56 | 102.91 | 778,100 | +0.46(+0.45%) |
Apr 17, 2007 | 103.06 | 103.45 | 101.59 | 102.45 | 1,213,400 | -0.30(-0.29%) |
Apr 16, 2007 | 103.30 | 104.45 | 102.59 | 102.75 | 1,462,600 | +0.06(+0.06%) |
Apr 13, 2007 | 105.02 | 105.44 | 101.32 | 102.69 | 1,521,400 | -2.06(-1.97%) |
Apr 12, 2007 | 104.80 | 105.13 | 103.76 | 104.75 | 785,886 | -0.24(-0.23%) |
Apr 11, 2007 | 106.76 | 107.25 | 104.08 | 104.99 | 906,630 | -1.58(-1.48%) |
Apr 10, 2007 | 106.59 | 107.10 | 106.06 | 106.57 | 528,000 | +0.28(+0.26%) |
Apr 09, 2007 | 107.46 | 107.64 | 105.51 | 106.29 | 835,500 | -0.62(-0.58%) |
Apr 05, 2007 | 106.90 | 107.20 | 105.56 | 106.91 | 543,200 | -0.24(-0.22%) |
Apr 04, 2007 | 104.00 | 107.66 | 104.00 | 107.15 | 685,200 | +1.46(+1.38%) |
Apr 03, 2007 | 104.26 | 106.97 | 104.26 | 105.69 | 930,100 | +1.82(+1.75%) |
Apr 02, 2007 | 103.10 | 104.19 | 102.60 | 103.87 | 1,113,400 | -0.18(-0.17%) |
Mar 30, 2007 | 104.50 | 105.80 | 103.49 | 104.05 | 788,400 | -0.18(-0.17%) |
Mar 29, 2007 | 103.88 | 104.58 | 103.20 | 104.23 | 1,047,100 | +0.35(+0.34%) |
Mar 28, 2007 | 104.02 | 104.49 | 103.32 | 103.88 | 1,187,400 | -0.92(-0.88%) |
Mar 27, 2007 | 103.35 | 104.89 | 102.52 | 104.80 | 984,400 | +0.97(+0.93%) |
Mar 26, 2007 | 103.90 | 104.37 | 102.01 | 103.83 | 871,500 | +0.07(+0.07%) |
Mar 23, 2007 | 103.93 | 104.67 | 103.51 | 103.76 | 692,200 | -0.06(-0.06%) |
Mar 22, 2007 | 103.84 | 104.31 | 102.82 | 103.82 | 892,006 | -0.02(-0.02%) |
Mar 21, 2007 | 101.95 | 103.99 | 100.70 | 103.84 | 1,123,644 | +1.81(+1.77%) |
Mar 20, 2007 | 101.40 | 102.03 | 100.18 | 102.03 | 771,100 | +0.83(+0.82%) |
Mar 19, 2007 | 101.00 | 101.69 | 99.54 | 101.20 | 797,703 | +1.36(+1.36%) |
Mar 16, 2007 | 100.25 | 101.69 | 99.75 | 99.84 | 1,171,900 | -0.13(-0.13%) |
Mar 15, 2007 | 98.21 | 100.33 | 98.20 | 99.97 | 1,395,502 | +1.80(+1.83%) |
Mar 14, 2007 | 97.30 | 98.66 | 95.56 | 98.17 | 1,423,869 | +1.12(+1.15%) |
Mar 13, 2007 | 97.67 | 97.75 | 96.50 | 97.05 | 1,367,500 | -0.62(-0.63%) |
Mar 12, 2007 | 96.96 | 97.82 | 96.82 | 97.67 | 1,236,500 | +0.97(+1.00%) |
Mar 09, 2007 | 96.45 | 97.58 | 95.95 | 96.70 | 855,800 | +1.45(+1.52%) |
Mar 08, 2007 | 94.85 | 96.62 | 94.15 | 95.25 | 1,181,600 | +1.67(+1.78%) |
Mar 07, 2007 | 92.18 | 94.02 | 91.14 | 93.58 | 1,064,100 | +1.37(+1.49%) |
Mar 06, 2007 | 90.48 | 92.75 | 90.25 | 92.21 | 720,900 | +2.14(+2.38%) |
Mar 05, 2007 | 89.60 | 91.34 | 88.75 | 90.07 | 964,300 | -0.53(-0.58%) |
Mar 02, 2007 | 91.29 | 92.65 | 90.36 | 90.60 | 1,055,900 | -0.67(-0.73%) |