Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 98.64 | 99.28 | 98.02 | 98.77 | 3,576,453 | +0.40(+0.41%) |
May 30, 2007 | 95.61 | 98.49 | 94.44 | 98.36 | 4,325,681 | +2.27(+2.36%) |
May 29, 2007 | 95.07 | 96.09 | 94.72 | 96.09 | 3,526,550 | +1.06(+1.12%) |
May 25, 2007 | 93.30 | 95.27 | 93.28 | 95.03 | 3,022,935 | +2.15(+2.31%) |
May 24, 2007 | 93.79 | 95.05 | 91.89 | 92.88 | 5,272,812 | -0.80(-0.86%) |
May 23, 2007 | 93.58 | 95.53 | 93.04 | 93.69 | 3,630,000 | +0.57(+0.61%) |
May 22, 2007 | 94.86 | 95.00 | 92.79 | 93.12 | 4,055,103 | -2.33(-2.44%) |
May 21, 2007 | 95.69 | 96.77 | 94.74 | 95.45 | 3,334,352 | -0.23(-0.24%) |
May 18, 2007 | 95.75 | 95.87 | 94.26 | 95.68 | 3,479,179 | +0.65(+0.68%) |
May 17, 2007 | 95.40 | 95.69 | 94.09 | 95.03 | 3,394,530 | -1.04(-1.08%) |
May 16, 2007 | 97.57 | 97.77 | 95.05 | 96.07 | 2,618,421 | -1.06(-1.09%) |
May 15, 2007 | 96.75 | 97.91 | 96.23 | 97.12 | 2,679,447 | +0.88(+0.92%) |
May 14, 2007 | 96.78 | 97.45 | 95.88 | 96.24 | 2,459,042 | -0.71(-0.73%) |
May 11, 2007 | 96.85 | 98.31 | 96.08 | 96.95 | 2,851,424 | +0.49(+0.51%) |
May 10, 2007 | 98.20 | 98.32 | 95.80 | 96.46 | 3,473,840 | -2.61(-2.63%) |
May 09, 2007 | 96.62 | 99.36 | 95.75 | 99.07 | 5,471,233 | +2.51(+2.60%) |
May 08, 2007 | 94.04 | 96.79 | 93.48 | 96.56 | 6,392,245 | +4.23(+4.59%) |
May 07, 2007 | 92.25 | 93.24 | 91.64 | 92.32 | 2,583,676 | +1.22(+1.34%) |
May 04, 2007 | 91.73 | 92.46 | 90.75 | 91.10 | 2,142,870 | -0.14(-0.15%) |
May 03, 2007 | 91.90 | 91.91 | 89.98 | 91.24 | 2,641,638 | +0.83(+0.92%) |
May 02, 2007 | 89.03 | 91.08 | 88.93 | 90.41 | 2,381,844 | +1.68(+1.89%) |
May 01, 2007 | 88.82 | 89.60 | 86.64 | 88.74 | 3,917,528 | +0.11(+0.13%) |
Apr 30, 2007 | 89.98 | 91.15 | 88.62 | 88.62 | 3,064,017 | -1.31(-1.46%) |
Apr 27, 2007 | 90.71 | 90.72 | 89.05 | 89.93 | 2,566,683 | -0.78(-0.86%) |
Apr 26, 2007 | 92.25 | 92.25 | 90.12 | 90.71 | 2,503,769 | -0.79(-0.86%) |
Apr 25, 2007 | 90.67 | 91.98 | 89.98 | 91.49 | 2,930,347 | +1.56(+1.74%) |
Apr 24, 2007 | 90.68 | 91.59 | 87.84 | 89.93 | 8,192,698 | -3.46(-3.70%) |
Apr 23, 2007 | 93.29 | 94.44 | 93.19 | 93.39 | 2,674,889 | +0.10(+0.11%) |
Apr 20, 2007 | 93.25 | 93.81 | 92.60 | 93.28 | 3,394,623 | +0.82(+0.89%) |
Apr 19, 2007 | 90.87 | 92.83 | 90.87 | 92.46 | 3,681,180 | +0.23(+0.25%) |
Apr 18, 2007 | 92.80 | 93.31 | 91.86 | 92.24 | 2,865,929 | -0.57(-0.61%) |
Apr 17, 2007 | 93.53 | 94.22 | 92.66 | 92.80 | 2,797,115 | -1.54(-1.64%) |
Apr 16, 2007 | 92.75 | 94.36 | 92.60 | 94.35 | 3,515,500 | +2.21(+2.40%) |
Apr 13, 2007 | 91.47 | 92.22 | 90.63 | 92.14 | 2,532,018 | +0.77(+0.84%) |
Apr 12, 2007 | 90.33 | 91.64 | 90.05 | 91.37 | 4,409,988 | +1.68(+1.88%) |
Apr 11, 2007 | 88.92 | 90.48 | 88.87 | 89.69 | 3,944,628 | +0.99(+1.11%) |
Apr 10, 2007 | 90.55 | 90.70 | 88.53 | 88.70 | 3,120,675 | -1.41(-1.56%) |
Apr 09, 2007 | 90.44 | 90.97 | 89.91 | 90.11 | 2,383,729 | +0.45(+0.51%) |
Apr 05, 2007 | 88.95 | 90.07 | 88.41 | 89.65 | 3,387,863 | +0.66(+0.75%) |
Apr 04, 2007 | 88.20 | 89.46 | 87.72 | 88.99 | 2,835,915 | +0.97(+1.10%) |
Apr 03, 2007 | 88.24 | 88.75 | 87.61 | 88.02 | 3,072,185 | +0.00(+0.00%) |
Apr 02, 2007 | 86.67 | 88.40 | 86.47 | 88.02 | 3,952,373 | +1.47(+1.69%) |
Mar 30, 2007 | 88.34 | 88.68 | 86.29 | 86.55 | 5,025,080 | -1.79(-2.03%) |
Mar 29, 2007 | 85.54 | 88.67 | 84.98 | 88.34 | 9,731,468 | +3.15(+3.70%) |
Mar 28, 2007 | 84.91 | 85.82 | 84.51 | 85.19 | 4,109,112 | -0.58(-0.68%) |
Mar 27, 2007 | 85.18 | 86.00 | 84.71 | 85.78 | 3,882,483 | +0.41(+0.48%) |
Mar 26, 2007 | 84.67 | 85.37 | 83.12 | 85.37 | 3,797,354 | +1.31(+1.56%) |
Mar 23, 2007 | 83.35 | 84.06 | 82.78 | 84.06 | 3,469,686 | +1.32(+1.59%) |
Mar 22, 2007 | 83.78 | 84.08 | 82.65 | 82.74 | 3,711,537 | -0.87(-1.04%) |
Mar 21, 2007 | 81.16 | 83.61 | 80.74 | 83.61 | 5,393,180 | +2.45(+3.02%) |
Mar 20, 2007 | 79.42 | 81.26 | 78.99 | 81.16 | 6,682,577 | +2.29(+2.90%) |
Mar 19, 2007 | 78.41 | 79.65 | 77.41 | 78.87 | 6,433,681 | +0.99(+1.27%) |
Mar 16, 2007 | 78.51 | 78.68 | 77.69 | 77.89 | 5,319,251 | -0.58(-0.73%) |
Mar 15, 2007 | 77.93 | 79.14 | 77.77 | 78.46 | 3,363,115 | +0.53(+0.68%) |
Mar 14, 2007 | 76.89 | 78.25 | 74.98 | 77.93 | 5,639,488 | +1.88(+2.47%) |
Mar 13, 2007 | 79.30 | 80.25 | 75.90 | 76.06 | 4,961,549 | -3.25(-4.09%) |
Mar 12, 2007 | 79.02 | 80.86 | 77.25 | 79.30 | 5,528,236 | -0.33(-0.42%) |
Mar 09, 2007 | 79.94 | 80.14 | 78.21 | 79.63 | 4,901,970 | +0.64(+0.81%) |
Mar 08, 2007 | 77.68 | 79.53 | 77.39 | 79.00 | 4,956,966 | +2.45(+3.20%) |
Mar 07, 2007 | 76.48 | 77.65 | 76.03 | 76.54 | 3,306,057 | +0.03(+0.03%) |
Mar 06, 2007 | 75.15 | 77.14 | 74.88 | 76.52 | 4,104,873 | +2.37(+3.19%) |
Mar 05, 2007 | 74.19 | 75.77 | 73.29 | 74.15 | 4,937,144 | -0.92(-1.22%) |
Mar 02, 2007 | 76.60 | 77.45 | 74.71 | 75.07 | 4,394,976 | -1.50(-1.96%) |