Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 97.14 | 97.25 | 96.62 | 97.07 | 453,539 | +0.06(+0.06%) |
May 30, 2007 | 95.49 | 97.02 | 95.46 | 97.02 | 572,365 | +0.76(+0.79%) |
May 29, 2007 | 95.03 | 96.26 | 94.76 | 96.26 | 338,839 | +1.23(+1.30%) |
May 25, 2007 | 94.04 | 95.26 | 93.68 | 95.03 | 262,613 | +0.83(+0.89%) |
May 24, 2007 | 94.34 | 95.07 | 94.03 | 94.20 | 393,095 | +0.01(+0.01%) |
May 23, 2007 | 92.94 | 95.03 | 92.89 | 94.19 | 336,054 | +1.24(+1.34%) |
May 22, 2007 | 91.88 | 93.06 | 91.88 | 92.94 | 429,196 | +0.93(+1.01%) |
May 21, 2007 | 92.14 | 93.06 | 91.76 | 92.01 | 401,346 | -0.36(-0.39%) |
May 18, 2007 | 91.95 | 92.69 | 91.87 | 92.37 | 331,516 | +0.55(+0.60%) |
May 17, 2007 | 91.90 | 92.50 | 91.63 | 91.82 | 266,533 | -0.32(-0.35%) |
May 16, 2007 | 92.01 | 92.18 | 91.71 | 92.14 | 216,197 | +0.37(+0.40%) |
May 15, 2007 | 91.81 | 92.35 | 91.55 | 91.77 | 226,924 | -0.29(-0.32%) |
May 14, 2007 | 91.66 | 92.32 | 91.42 | 92.06 | 295,104 | -0.09(-0.09%) |
May 11, 2007 | 92.39 | 92.41 | 92.00 | 92.15 | 187,625 | -0.15(-0.16%) |
May 10, 2007 | 91.96 | 92.67 | 91.67 | 92.30 | 199,796 | -0.01(-0.01%) |
May 09, 2007 | 91.62 | 92.49 | 91.43 | 92.30 | 228,884 | +0.20(+0.22%) |
May 08, 2007 | 91.76 | 92.51 | 90.97 | 92.10 | 179,064 | +0.10(+0.11%) |
May 07, 2007 | 92.10 | 92.96 | 91.66 | 92.00 | 283,758 | -0.19(-0.21%) |
May 04, 2007 | 88.22 | 93.07 | 88.22 | 92.20 | 899,033 | +4.09(+4.64%) |
May 03, 2007 | 88.13 | 88.44 | 87.44 | 88.11 | 232,391 | -0.17(-0.20%) |
May 02, 2007 | 87.96 | 88.58 | 87.69 | 88.28 | 408,567 | +0.22(+0.25%) |
May 01, 2007 | 87.62 | 88.51 | 87.62 | 88.06 | 225,274 | +0.51(+0.59%) |
Apr 30, 2007 | 88.19 | 88.43 | 87.46 | 87.54 | 240,127 | -0.50(-0.57%) |
Apr 27, 2007 | 87.98 | 88.17 | 87.41 | 88.05 | 235,795 | -0.07(-0.08%) |
Apr 26, 2007 | 88.22 | 88.26 | 87.86 | 88.12 | 168,955 | -0.16(-0.19%) |
Apr 25, 2007 | 88.70 | 88.95 | 87.70 | 88.28 | 148,119 | -0.17(-0.20%) |
Apr 24, 2007 | 88.08 | 88.69 | 87.76 | 88.46 | 231,669 | +0.52(+0.60%) |
Apr 23, 2007 | 87.45 | 88.19 | 87.08 | 87.93 | 270,452 | +0.39(+0.44%) |
Apr 20, 2007 | 87.98 | 88.58 | 87.25 | 87.54 | 484,071 | -0.21(-0.24%) |
Apr 19, 2007 | 87.95 | 88.32 | 87.06 | 87.76 | 252,505 | +0.28(+0.32%) |
Apr 18, 2007 | 87.64 | 87.77 | 87.22 | 87.48 | 249,823 | -0.26(-0.30%) |
Apr 17, 2007 | 88.07 | 88.44 | 87.72 | 87.74 | 213,721 | -0.34(-0.39%) |
Apr 16, 2007 | 88.17 | 88.48 | 87.81 | 88.08 | 240,952 | +0.29(+0.33%) |
Apr 13, 2007 | 87.06 | 87.99 | 87.06 | 87.79 | 178,857 | +0.79(+0.91%) |
Apr 12, 2007 | 86.93 | 87.10 | 85.70 | 86.99 | 382,470 | +0.04(+0.04%) |
Apr 11, 2007 | 87.74 | 87.74 | 86.83 | 86.95 | 320,376 | -0.74(-0.84%) |
Apr 10, 2007 | 87.85 | 88.13 | 87.67 | 87.69 | 247,141 | -0.11(-0.12%) |
Apr 09, 2007 | 87.82 | 87.93 | 87.36 | 87.80 | 165,758 | -0.07(-0.08%) |
Apr 05, 2007 | 88.37 | 88.38 | 87.50 | 87.86 | 201,962 | -0.55(-0.62%) |
Apr 04, 2007 | 88.53 | 88.73 | 87.74 | 88.42 | 244,150 | -0.49(-0.56%) |
Apr 03, 2007 | 88.96 | 89.58 | 88.67 | 88.91 | 212,174 | +0.15(+0.16%) |
Apr 02, 2007 | 88.51 | 89.00 | 88.29 | 88.77 | 297,786 | +0.35(+0.39%) |
Mar 30, 2007 | 87.91 | 88.92 | 87.67 | 88.42 | 552,664 | +0.75(+0.85%) |
Mar 29, 2007 | 87.30 | 87.82 | 86.97 | 87.67 | 269,318 | +0.72(+0.83%) |
Mar 28, 2007 | 87.25 | 87.41 | 86.54 | 86.95 | 305,729 | -0.64(-0.73%) |
Mar 27, 2007 | 87.59 | 88.43 | 86.98 | 87.59 | 252,814 | -0.34(-0.39%) |
Mar 26, 2007 | 88.08 | 88.16 | 87.50 | 87.93 | 269,833 | -0.29(-0.33%) |
Mar 23, 2007 | 88.88 | 88.89 | 87.97 | 88.22 | 197,217 | -0.49(-0.56%) |
Mar 22, 2007 | 88.40 | 88.75 | 87.96 | 88.72 | 247,863 | +0.30(+0.34%) |
Mar 21, 2007 | 88.08 | 88.61 | 87.32 | 88.42 | 496,345 | +0.34(+0.39%) |
Mar 20, 2007 | 87.74 | 88.29 | 87.50 | 88.08 | 372,981 | +0.25(+0.29%) |
Mar 19, 2007 | 86.40 | 87.85 | 86.40 | 87.83 | 362,150 | +1.67(+1.94%) |
Mar 16, 2007 | 86.45 | 86.62 | 85.88 | 86.16 | 327,802 | -0.28(-0.33%) |
Mar 15, 2007 | 85.59 | 86.61 | 85.59 | 86.44 | 211,039 | +0.76(+0.88%) |
Mar 14, 2007 | 85.10 | 85.68 | 84.55 | 85.68 | 175,866 | +0.58(+0.68%) |
Mar 13, 2007 | 86.73 | 86.54 | 85.01 | 85.10 | 293,351 | -1.63(-1.88%) |
Mar 12, 2007 | 85.94 | 86.73 | 85.41 | 86.73 | 338,426 | +0.88(+1.03%) |
Mar 09, 2007 | 85.73 | 86.12 | 85.69 | 85.85 | 168,749 | +0.36(+0.42%) |
Mar 08, 2007 | 84.93 | 85.81 | 84.92 | 85.49 | 280,458 | +0.89(+1.05%) |
Mar 07, 2007 | 84.60 | 85.02 | 84.28 | 84.60 | 274,166 | -0.19(-0.23%) |
Mar 06, 2007 | 83.42 | 85.30 | 83.42 | 84.79 | 331,825 | +1.13(+1.36%) |
Mar 05, 2007 | 85.07 | 85.82 | 83.62 | 83.66 | 469,836 | -2.09(-2.44%) |
Mar 02, 2007 | 86.43 | 86.62 | 85.56 | 85.75 | 251,783 | -0.88(-1.02%) |