Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 94.99 | 95.34 | 94.41 | 94.88 | 724,286 | +0.91(+0.97%) |
Jun 28, 2007 | 93.38 | 94.33 | 93.31 | 93.96 | 658,610 | +0.62(+0.66%) |
Jun 27, 2007 | 93.16 | 93.47 | 92.49 | 93.35 | 864,924 | +0.26(+0.28%) |
Jun 26, 2007 | 93.78 | 93.85 | 92.95 | 93.08 | 538,537 | +0.29(+0.32%) |
Jun 25, 2007 | 92.80 | 93.55 | 92.43 | 92.79 | 405,594 | +0.07(+0.07%) |
Jun 22, 2007 | 93.50 | 93.61 | 92.40 | 92.72 | 378,130 | -1.48(-1.58%) |
Jun 21, 2007 | 94.08 | 94.21 | 93.24 | 94.21 | 703,455 | +0.97(+1.04%) |
Jun 20, 2007 | 94.31 | 94.54 | 92.99 | 93.23 | 777,091 | -1.13(-1.20%) |
Jun 19, 2007 | 94.39 | 94.58 | 94.00 | 94.36 | 309,005 | +0.16(+0.17%) |
Jun 18, 2007 | 94.67 | 94.67 | 93.67 | 94.21 | 361,678 | -0.35(-0.37%) |
Jun 15, 2007 | 94.21 | 94.64 | 94.08 | 94.55 | 657,549 | +1.30(+1.40%) |
Jun 14, 2007 | 93.08 | 93.47 | 92.71 | 93.25 | 422,179 | -0.07(-0.07%) |
Jun 13, 2007 | 92.89 | 93.39 | 92.65 | 93.32 | 417,801 | +1.11(+1.20%) |
Jun 12, 2007 | 92.62 | 93.17 | 92.18 | 92.21 | 493,560 | -1.24(-1.33%) |
Jun 11, 2007 | 94.09 | 94.14 | 93.32 | 93.45 | 532,872 | -0.35(-0.37%) |
Jun 08, 2007 | 91.95 | 93.99 | 91.58 | 93.80 | 892,653 | +0.99(+1.07%) |
Jun 07, 2007 | 94.21 | 94.34 | 92.46 | 92.80 | 1,180,961 | -0.17(-0.19%) |
Jun 06, 2007 | 94.58 | 94.58 | 92.56 | 92.98 | 1,095,915 | -1.27(-1.34%) |
Jun 05, 2007 | 94.17 | 94.58 | 94.04 | 94.24 | 1,070,839 | +0.60(+0.64%) |
Jun 04, 2007 | 93.27 | 93.73 | 92.80 | 93.65 | 863,730 | +0.99(+1.07%) |
Jun 01, 2007 | 91.95 | 92.66 | 91.97 | 92.66 | 1,067,124 | +1.64(+1.81%) |
May 31, 2007 | 90.74 | 91.07 | 90.38 | 91.02 | 553,530 | +0.54(+0.59%) |
May 30, 2007 | 89.99 | 90.52 | 89.88 | 90.48 | 1,075,492 | -0.13(-0.14%) |
May 29, 2007 | 90.87 | 91.27 | 90.20 | 90.61 | 996,805 | +0.17(+0.18%) |
May 25, 2007 | 90.52 | 90.81 | 90.33 | 90.44 | 509,879 | -0.24(-0.27%) |
May 24, 2007 | 91.57 | 91.91 | 90.36 | 90.69 | 838,123 | -0.05(-0.05%) |
May 23, 2007 | 90.57 | 91.12 | 89.88 | 90.73 | 798,718 | +0.81(+0.90%) |
May 22, 2007 | 90.10 | 90.29 | 89.78 | 89.92 | 743,656 | -0.81(-0.89%) |
May 21, 2007 | 91.11 | 91.09 | 90.62 | 90.73 | 1,329,162 | -1.09(-1.19%) |
May 18, 2007 | 91.95 | 92.13 | 91.36 | 91.82 | 562,950 | +0.25(+0.27%) |
May 17, 2007 | 91.44 | 92.01 | 91.17 | 91.58 | 1,169,684 | -0.76(-0.82%) |
May 16, 2007 | 92.08 | 92.40 | 91.85 | 92.34 | 1,176,185 | +0.54(+0.58%) |
May 15, 2007 | 91.96 | 92.71 | 91.58 | 91.80 | 802,167 | -0.26(-0.29%) |
May 14, 2007 | 91.76 | 92.22 | 91.42 | 92.07 | 1,227,664 | +1.67(+1.84%) |
May 11, 2007 | 89.37 | 90.63 | 89.44 | 90.40 | 1,013,920 | +2.37(+2.69%) |
May 10, 2007 | 88.75 | 89.01 | 87.61 | 88.03 | 1,729,516 | -1.86(-2.07%) |
May 09, 2007 | 90.74 | 90.45 | 89.74 | 89.89 | 1,331,815 | -0.93(-1.03%) |
May 08, 2007 | 90.93 | 90.94 | 90.24 | 90.83 | 671,480 | -0.77(-0.84%) |
May 07, 2007 | 91.30 | 91.73 | 91.15 | 91.60 | 774,836 | +0.45(+0.50%) |
May 04, 2007 | 90.84 | 91.30 | 90.75 | 91.15 | 660,998 | +0.40(+0.44%) |
May 03, 2007 | 90.65 | 90.95 | 90.41 | 90.75 | 834,408 | +0.06(+0.07%) |
May 02, 2007 | 91.17 | 91.18 | 89.03 | 90.69 | 1,586,821 | -0.91(-1.00%) |
May 01, 2007 | 91.76 | 91.76 | 91.22 | 91.60 | 446,194 | +0.08(+0.09%) |
Apr 30, 2007 | 91.95 | 92.49 | 91.52 | 91.52 | 411,432 | -0.44(-0.48%) |
Apr 27, 2007 | 92.22 | 92.59 | 91.92 | 91.95 | 546,365 | -0.26(-0.29%) |
Apr 26, 2007 | 91.88 | 92.39 | 91.58 | 92.22 | 1,061,419 | -0.44(-0.47%) |
Apr 25, 2007 | 92.33 | 93.05 | 91.94 | 92.65 | 1,303,157 | -0.72(-0.77%) |
Apr 24, 2007 | 94.06 | 94.06 | 93.17 | 93.38 | 746,045 | -0.74(-0.78%) |
Apr 23, 2007 | 94.21 | 94.34 | 94.03 | 94.12 | 849,400 | -0.80(-0.84%) |
Apr 20, 2007 | 94.22 | 95.05 | 94.22 | 94.91 | 1,236,553 | +1.33(+1.42%) |
Apr 19, 2007 | 93.04 | 93.87 | 92.73 | 93.59 | 1,069,247 | +0.38(+0.41%) |
Apr 18, 2007 | 92.80 | 93.60 | 92.67 | 93.20 | 828,835 | +1.03(+1.12%) |
Apr 17, 2007 | 92.20 | 92.48 | 91.82 | 92.17 | 1,162,652 | -0.33(-0.36%) |
Apr 16, 2007 | 91.31 | 92.86 | 91.14 | 92.50 | 1,413,412 | +0.91(+1.00%) |
Apr 13, 2007 | 91.20 | 91.75 | 91.06 | 91.59 | 1,691,106 | -2.17(-2.32%) |
Apr 12, 2007 | 93.35 | 93.83 | 92.91 | 93.76 | 706,374 | -0.11(-0.11%) |
Apr 11, 2007 | 94.72 | 94.76 | 93.74 | 93.87 | 942,938 | -1.47(-1.54%) |
Apr 10, 2007 | 94.89 | 95.63 | 94.66 | 95.34 | 1,234,828 | +0.15(+0.16%) |
Apr 09, 2007 | 95.53 | 95.57 | 94.89 | 95.19 | 658,478 | -0.15(-0.16%) |
Apr 05, 2007 | 94.80 | 95.70 | 94.67 | 95.34 | 1,315,762 | -0.94(-0.98%) |
Apr 04, 2007 | 96.21 | 96.85 | 95.91 | 96.28 | 882,304 | +0.57(+0.60%) |
Apr 03, 2007 | 94.74 | 96.10 | 94.45 | 95.71 | 1,618,399 | +0.05(+0.05%) |