Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 117.93 | 118.65 | 117.85 | 118.65 | 381,200 | +0.84(+0.71%) |
May 30, 2007 | 117.90 | 118.05 | 117.79 | 117.81 | 540,100 | -0.19(-0.16%) |
May 29, 2007 | 118.18 | 118.84 | 117.91 | 118.00 | 484,100 | +0.06(+0.05%) |
May 25, 2007 | 117.95 | 118.15 | 117.80 | 117.94 | 431,400 | -0.01(-0.01%) |
May 24, 2007 | 118.12 | 118.49 | 117.75 | 117.95 | 907,363 | -0.24(-0.20%) |
May 23, 2007 | 118.50 | 118.72 | 118.11 | 118.19 | 950,219 | -0.31(-0.26%) |
May 22, 2007 | 118.38 | 118.65 | 118.15 | 118.50 | 345,359 | +0.00(+0.00%) |
May 21, 2007 | 118.11 | 118.80 | 118.10 | 118.50 | 324,600 | +0.31(+0.26%) |
May 18, 2007 | 118.50 | 118.50 | 117.95 | 118.19 | 1,039,300 | -0.31(-0.26%) |
May 17, 2007 | 118.45 | 118.77 | 118.25 | 118.50 | 343,200 | -0.11(-0.09%) |
May 16, 2007 | 118.70 | 118.97 | 118.38 | 118.61 | 629,700 | +0.11(+0.09%) |
May 15, 2007 | 119.00 | 119.30 | 118.28 | 118.50 | 494,831 | -0.50(-0.42%) |
May 14, 2007 | 119.62 | 119.81 | 118.99 | 119.00 | 386,731 | -0.62(-0.52%) |
May 11, 2007 | 119.25 | 119.74 | 119.00 | 119.62 | 653,200 | +0.12(+0.10%) |
May 10, 2007 | 120.60 | 119.82 | 119.26 | 119.50 | 718,800 | -0.20(-0.17%) |
May 09, 2007 | 119.65 | 120.00 | 119.50 | 119.70 | 1,100,300 | -0.26(-0.22%) |
May 08, 2007 | 119.75 | 120.00 | 119.52 | 119.96 | 345,400 | +0.16(+0.13%) |
May 07, 2007 | 119.50 | 119.92 | 119.42 | 119.80 | 258,200 | +0.15(+0.13%) |
May 04, 2007 | 120.05 | 120.60 | 119.49 | 119.65 | 482,300 | -0.40(-0.33%) |
May 03, 2007 | 119.90 | 120.19 | 119.44 | 120.05 | 993,400 | +0.35(+0.29%) |
May 02, 2007 | 120.08 | 120.70 | 119.58 | 119.70 | 3,135,289 | -1.13(-0.94%) |
May 01, 2007 | 121.58 | 121.85 | 119.97 | 120.83 | 1,601,664 | -1.06(-0.87%) |
Apr 30, 2007 | 122.58 | 123.00 | 121.67 | 121.89 | 1,296,471 | -0.70(-0.57%) |
Apr 27, 2007 | 123.50 | 123.59 | 121.50 | 122.59 | 1,690,609 | +0.09(+0.07%) |
Apr 26, 2007 | 121.21 | 125.13 | 121.00 | 122.50 | 7,306,900 | +19.94(+19.44%) |
Apr 25, 2007 | 102.10 | 103.05 | 101.70 | 102.56 | 334,700 | +0.90(+0.89%) |
Apr 24, 2007 | 102.65 | 102.65 | 100.96 | 101.66 | 443,000 | -0.64(-0.63%) |
Apr 23, 2007 | 102.20 | 102.84 | 101.80 | 102.30 | 300,734 | -0.10(-0.10%) |
Apr 20, 2007 | 101.50 | 102.40 | 100.58 | 102.40 | 443,000 | +1.93(+1.92%) |
Apr 19, 2007 | 101.72 | 101.72 | 100.35 | 100.47 | 370,400 | -1.34(-1.32%) |
Apr 18, 2007 | 101.06 | 102.22 | 100.51 | 101.81 | 595,000 | +0.75(+0.74%) |
Apr 17, 2007 | 100.32 | 101.33 | 100.32 | 101.06 | 317,600 | +0.74(+0.74%) |
Apr 16, 2007 | 99.15 | 100.48 | 98.65 | 100.32 | 246,001 | +1.77(+1.80%) |
Apr 13, 2007 | 98.76 | 98.76 | 98.00 | 98.55 | 193,176 | -0.21(-0.21%) |
Apr 12, 2007 | 98.08 | 99.03 | 97.17 | 98.76 | 293,400 | +0.69(+0.70%) |
Apr 11, 2007 | 99.81 | 99.87 | 98.07 | 98.07 | 298,700 | -1.74(-1.74%) |
Apr 10, 2007 | 99.52 | 99.81 | 99.32 | 99.81 | 162,800 | +0.38(+0.38%) |
Apr 09, 2007 | 99.81 | 100.68 | 98.88 | 99.43 | 312,800 | -0.18(-0.18%) |
Apr 05, 2007 | 99.80 | 100.69 | 99.45 | 99.61 | 253,500 | -0.42(-0.42%) |
Apr 04, 2007 | 98.95 | 100.24 | 98.46 | 100.03 | 376,900 | +1.41(+1.43%) |
Apr 03, 2007 | 97.95 | 98.95 | 97.95 | 98.62 | 278,000 | +0.87(+0.89%) |
Apr 02, 2007 | 96.54 | 98.19 | 96.12 | 97.75 | 410,900 | +1.67(+1.74%) |
Mar 30, 2007 | 96.77 | 97.03 | 95.83 | 96.08 | 385,128 | -0.68(-0.70%) |
Mar 29, 2007 | 97.05 | 97.75 | 96.16 | 96.76 | 289,300 | -0.29(-0.30%) |
Mar 28, 2007 | 97.86 | 97.86 | 96.84 | 97.05 | 220,680 | -0.81(-0.83%) |
Mar 27, 2007 | 98.35 | 98.35 | 97.43 | 97.86 | 213,900 | -0.64(-0.65%) |
Mar 26, 2007 | 99.30 | 99.99 | 97.95 | 98.50 | 583,700 | -1.09(-1.09%) |
Mar 23, 2007 | 100.26 | 100.70 | 99.56 | 99.59 | 300,200 | -0.67(-0.67%) |
Mar 22, 2007 | 99.54 | 100.55 | 99.38 | 100.26 | 287,300 | +0.59(+0.59%) |
Mar 21, 2007 | 98.79 | 99.79 | 98.20 | 99.67 | 388,600 | +1.31(+1.33%) |
Mar 20, 2007 | 98.06 | 98.47 | 97.59 | 98.36 | 409,000 | +0.07(+0.07%) |
Mar 19, 2007 | 98.05 | 99.61 | 97.92 | 98.29 | 437,300 | +0.98(+1.01%) |
Mar 16, 2007 | 98.99 | 99.35 | 97.28 | 97.31 | 665,200 | -1.32(-1.34%) |
Mar 15, 2007 | 98.87 | 98.97 | 98.13 | 98.63 | 538,700 | -0.23(-0.23%) |
Mar 14, 2007 | 97.24 | 99.06 | 96.92 | 98.86 | 613,250 | +1.63(+1.68%) |
Mar 13, 2007 | 98.02 | 98.02 | 97.12 | 97.23 | 674,800 | -0.79(-0.81%) |
Mar 12, 2007 | 98.50 | 98.76 | 97.75 | 98.02 | 342,100 | -0.55(-0.56%) |
Mar 09, 2007 | 98.69 | 99.09 | 98.20 | 98.57 | 284,300 | +0.25(+0.25%) |
Mar 08, 2007 | 98.25 | 98.92 | 97.71 | 98.32 | 574,500 | +0.54(+0.55%) |
Mar 07, 2007 | 97.80 | 98.66 | 97.25 | 97.78 | 375,600 | -0.02(-0.02%) |
Mar 06, 2007 | 96.89 | 98.39 | 96.88 | 97.80 | 362,000 | +1.41(+1.46%) |
Mar 05, 2007 | 97.49 | 98.25 | 96.39 | 96.39 | 700,900 | -1.10(-1.13%) |
Mar 02, 2007 | 99.46 | 100.33 | 97.44 | 97.49 | 636,700 | -1.97(-1.98%) |