Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 101.55 | 102.12 | 100.74 | 101.30 | 293,206 | +0.78(+0.78%) |
Jun 28, 2007 | 100.00 | 101.27 | 99.74 | 100.51 | 333,786 | +0.01(+0.01%) |
Jun 27, 2007 | 98.92 | 100.80 | 98.36 | 100.50 | 595,806 | -0.71(-0.70%) |
Jun 26, 2007 | 101.44 | 102.10 | 100.97 | 101.20 | 264,342 | -0.62(-0.61%) |
Jun 25, 2007 | 101.48 | 103.00 | 101.21 | 101.83 | 435,522 | -0.84(-0.82%) |
Jun 22, 2007 | 103.84 | 104.36 | 102.39 | 102.67 | 553,404 | -2.11(-2.02%) |
Jun 21, 2007 | 103.77 | 104.94 | 103.35 | 104.78 | 568,265 | -0.51(-0.49%) |
Jun 20, 2007 | 107.26 | 107.26 | 105.12 | 105.29 | 287,204 | -0.85(-0.80%) |
Jun 19, 2007 | 105.84 | 106.36 | 105.79 | 106.15 | 117,168 | +0.64(+0.61%) |
Jun 18, 2007 | 106.11 | 106.26 | 105.26 | 105.50 | 178,895 | +0.98(+0.94%) |
Jun 15, 2007 | 104.77 | 105.14 | 104.45 | 104.52 | 227,906 | +1.92(+1.87%) |
Jun 14, 2007 | 101.75 | 102.78 | 101.75 | 102.61 | 247,053 | +1.07(+1.05%) |
Jun 13, 2007 | 100.86 | 101.63 | 100.39 | 101.53 | 177,609 | +1.69(+1.70%) |
Jun 12, 2007 | 100.53 | 101.53 | 99.84 | 99.84 | 239,623 | -2.20(-2.16%) |
Jun 11, 2007 | 101.72 | 102.58 | 101.20 | 102.05 | 298,778 | +1.51(+1.50%) |
Jun 08, 2007 | 99.85 | 100.58 | 98.96 | 100.53 | 232,478 | +0.98(+0.98%) |
Jun 07, 2007 | 101.37 | 102.03 | 99.39 | 99.55 | 423,091 | -2.90(-2.83%) |
Jun 06, 2007 | 103.26 | 103.63 | 102.39 | 102.45 | 293,348 | -2.95(-2.80%) |
Jun 05, 2007 | 105.12 | 105.78 | 104.73 | 105.40 | 258,877 | -0.29(-0.28%) |
Jun 04, 2007 | 105.52 | 105.89 | 105.32 | 105.69 | 267,486 | -0.92(-0.87%) |
Jun 01, 2007 | 106.61 | 106.77 | 105.98 | 106.61 | 365,611 | +0.17(+0.16%) |
May 31, 2007 | 107.18 | 107.46 | 106.17 | 106.45 | 226,048 | +0.15(+0.14%) |
May 30, 2007 | 104.65 | 106.38 | 104.57 | 106.29 | 175,609 | +0.46(+0.44%) |
May 29, 2007 | 106.15 | 106.53 | 105.57 | 105.83 | 145,745 | +0.06(+0.06%) |
May 25, 2007 | 104.86 | 105.81 | 104.56 | 105.77 | 233,621 | -2.14(-1.98%) |
May 24, 2007 | 109.67 | 109.85 | 107.48 | 107.90 | 410,159 | -2.50(-2.26%) |
May 23, 2007 | 110.40 | 111.02 | 110.30 | 110.40 | 150,889 | +0.58(+0.53%) |
May 22, 2007 | 109.62 | 110.42 | 109.44 | 109.82 | 118,168 | +0.17(+0.15%) |
May 21, 2007 | 109.74 | 110.23 | 109.53 | 109.65 | 225,334 | -0.85(-0.77%) |
May 18, 2007 | 109.50 | 110.69 | 109.50 | 110.50 | 154,176 | +1.35(+1.24%) |
May 17, 2007 | 108.69 | 109.54 | 108.45 | 109.15 | 157,748 | -0.76(-0.69%) |
May 16, 2007 | 109.97 | 110.42 | 109.23 | 109.91 | 194,184 | -0.40(-0.36%) |
May 15, 2007 | 109.95 | 111.30 | 109.84 | 110.31 | 213,903 | -0.13(-0.11%) |
May 14, 2007 | 111.35 | 111.61 | 110.06 | 110.44 | 170,751 | -1.25(-1.12%) |
May 11, 2007 | 109.11 | 111.81 | 109.06 | 111.69 | 288,490 | +3.30(+3.04%) |
May 10, 2007 | 110.47 | 110.83 | 108.19 | 108.39 | 370,222 | -2.32(-2.09%) |
May 09, 2007 | 110.08 | 110.71 | 109.92 | 110.71 | 248,339 | +0.73(+0.66%) |
May 08, 2007 | 109.38 | 110.11 | 108.99 | 109.98 | 359,791 | -1.16(-1.05%) |
May 07, 2007 | 110.39 | 111.14 | 110.39 | 111.14 | 261,770 | +2.08(+1.91%) |
May 04, 2007 | 108.21 | 109.12 | 108.01 | 109.06 | 215,760 | +0.89(+0.82%) |
May 03, 2007 | 107.82 | 108.42 | 107.55 | 108.17 | 248,196 | +0.27(+0.25%) |
May 02, 2007 | 106.80 | 108.06 | 106.69 | 107.90 | 173,037 | +0.29(+0.27%) |
May 01, 2007 | 107.78 | 108.06 | 107.03 | 107.60 | 122,597 | +0.14(+0.13%) |
Apr 30, 2007 | 107.93 | 108.69 | 107.46 | 107.46 | 199,042 | -0.55(-0.51%) |
Apr 27, 2007 | 107.55 | 108.12 | 107.22 | 108.02 | 224,334 | -0.29(-0.26%) |
Apr 26, 2007 | 108.97 | 109.23 | 107.88 | 108.30 | 354,219 | -0.85(-0.78%) |
Apr 25, 2007 | 108.29 | 109.32 | 108.00 | 109.15 | 272,344 | +2.07(+1.93%) |
Apr 24, 2007 | 106.42 | 107.53 | 105.84 | 107.08 | 386,083 | +0.01(+0.01%) |
Apr 23, 2007 | 107.59 | 107.85 | 106.77 | 107.07 | 397,942 | +0.55(+0.52%) |
Apr 20, 2007 | 107.72 | 108.98 | 106.42 | 106.52 | 1,155,963 | +3.65(+3.54%) |
Apr 19, 2007 | 102.53 | 103.37 | 102.33 | 102.87 | 177,466 | -1.00(-0.96%) |
Apr 18, 2007 | 103.66 | 104.28 | 103.19 | 103.87 | 353,933 | +0.68(+0.66%) |
Apr 17, 2007 | 103.58 | 104.03 | 103.02 | 103.19 | 182,324 | +0.43(+0.42%) |
Apr 16, 2007 | 102.58 | 103.32 | 102.53 | 102.76 | 389,226 | +3.10(+3.11%) |
Apr 13, 2007 | 99.24 | 99.66 | 98.89 | 99.66 | 194,184 | +0.94(+0.96%) |
Apr 12, 2007 | 97.45 | 98.83 | 97.03 | 98.71 | 359,363 | +1.44(+1.48%) |
Apr 11, 2007 | 98.11 | 98.11 | 97.13 | 97.27 | 184,896 | -0.42(-0.43%) |
Apr 10, 2007 | 96.78 | 97.96 | 96.78 | 97.69 | 211,759 | +1.47(+1.53%) |
Apr 09, 2007 | 96.68 | 96.82 | 96.19 | 96.22 | 98,449 | -0.18(-0.19%) |
Apr 05, 2007 | 96.10 | 96.71 | 96.09 | 96.40 | 365,078 | +0.49(+0.51%) |
Apr 04, 2007 | 95.39 | 96.16 | 95.38 | 95.91 | 292,777 | +0.45(+0.47%) |
Apr 03, 2007 | 94.61 | 96.43 | 94.47 | 95.47 | 410,088 | +1.30(+1.38%) |