Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2007 | 88.72 | 90.49 | 88.52 | 90.11 | 3,860,939 | +1.50(+1.69%) |
Mar 30, 2007 | 90.44 | 90.78 | 88.34 | 88.60 | 4,908,830 | -1.83(-2.03%) |
Mar 29, 2007 | 87.57 | 90.77 | 87.00 | 90.44 | 9,506,340 | +3.23(+3.70%) |
Mar 28, 2007 | 86.92 | 87.85 | 86.51 | 87.21 | 4,014,052 | -0.60(-0.68%) |
Mar 27, 2007 | 87.20 | 88.03 | 86.72 | 87.81 | 3,792,665 | +0.42(+0.48%) |
Mar 26, 2007 | 86.67 | 87.39 | 85.08 | 87.39 | 3,709,506 | +1.34(+1.56%) |
Mar 23, 2007 | 85.33 | 86.05 | 84.74 | 86.05 | 3,389,418 | +1.35(+1.59%) |
Mar 22, 2007 | 85.76 | 86.08 | 84.61 | 84.70 | 3,625,674 | -0.89(-1.04%) |
Mar 21, 2007 | 83.08 | 85.59 | 82.65 | 85.59 | 5,268,414 | +2.51(+3.02%) |
Mar 20, 2007 | 81.31 | 83.18 | 80.86 | 83.08 | 6,527,983 | +2.34(+2.90%) |
Mar 19, 2007 | 80.27 | 81.54 | 79.24 | 80.74 | 6,284,844 | +1.01(+1.27%) |
Mar 16, 2007 | 80.37 | 80.55 | 79.53 | 79.73 | 5,196,196 | -0.59(-0.73%) |
Mar 15, 2007 | 79.78 | 81.02 | 79.61 | 80.32 | 3,285,313 | +0.55(+0.68%) |
Mar 14, 2007 | 78.71 | 80.10 | 76.76 | 79.78 | 5,509,024 | +1.92(+2.47%) |
Mar 13, 2007 | 81.18 | 82.15 | 77.70 | 77.86 | 4,846,768 | -3.32(-4.09%) |
Mar 12, 2007 | 80.89 | 82.78 | 79.08 | 81.18 | 5,400,346 | -0.34(-0.42%) |
Mar 09, 2007 | 81.83 | 82.04 | 80.06 | 81.52 | 4,788,568 | +0.65(+0.81%) |
Mar 08, 2007 | 79.52 | 81.41 | 79.22 | 80.87 | 4,842,291 | +2.51(+3.20%) |
Mar 07, 2007 | 78.29 | 79.49 | 77.83 | 78.36 | 3,229,574 | +0.03(+0.03%) |
Mar 06, 2007 | 76.93 | 78.96 | 76.65 | 78.33 | 4,009,910 | +2.42(+3.19%) |
Mar 05, 2007 | 75.94 | 77.56 | 75.02 | 75.91 | 4,822,928 | -0.94(-1.22%) |
Mar 02, 2007 | 78.41 | 79.29 | 76.48 | 76.85 | 4,293,303 | -1.54(-1.96%) |