Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 97.20 | 97.30 | 96.67 | 97.13 | 453,280 | +0.06(+0.06%) |
May 30, 2007 | 95.55 | 97.07 | 95.51 | 97.07 | 572,038 | +0.76(+0.79%) |
May 29, 2007 | 95.08 | 96.32 | 94.81 | 96.32 | 338,645 | +1.23(+1.30%) |
May 25, 2007 | 94.09 | 95.32 | 93.73 | 95.08 | 262,463 | +0.83(+0.89%) |
May 24, 2007 | 94.39 | 95.12 | 94.08 | 94.25 | 392,870 | +0.01(+0.01%) |
May 23, 2007 | 93.00 | 95.08 | 92.94 | 94.24 | 335,862 | +1.24(+1.34%) |
May 22, 2007 | 91.93 | 93.11 | 91.93 | 93.00 | 428,951 | +0.93(+1.01%) |
May 21, 2007 | 92.19 | 93.11 | 91.81 | 92.07 | 401,117 | -0.36(-0.39%) |
May 18, 2007 | 92.00 | 92.75 | 91.92 | 92.43 | 331,326 | +0.55(+0.60%) |
May 17, 2007 | 91.95 | 92.55 | 91.68 | 91.87 | 266,380 | -0.32(-0.35%) |
May 16, 2007 | 92.07 | 92.23 | 91.77 | 92.19 | 216,073 | +0.37(+0.40%) |
May 15, 2007 | 91.86 | 92.41 | 91.60 | 91.82 | 226,794 | -0.29(-0.32%) |
May 14, 2007 | 91.72 | 92.38 | 91.47 | 92.11 | 294,936 | -0.09(-0.09%) |
May 11, 2007 | 92.44 | 92.46 | 92.06 | 92.20 | 187,518 | -0.15(-0.16%) |
May 10, 2007 | 92.01 | 92.73 | 91.73 | 92.35 | 199,682 | -0.01(-0.01%) |
May 09, 2007 | 91.67 | 92.54 | 91.48 | 92.36 | 228,753 | +0.20(+0.22%) |
May 08, 2007 | 91.81 | 92.56 | 91.02 | 92.15 | 178,961 | +0.10(+0.11%) |
May 07, 2007 | 92.15 | 93.02 | 91.72 | 92.06 | 283,596 | -0.19(-0.21%) |
May 04, 2007 | 88.27 | 93.12 | 88.27 | 92.25 | 898,519 | +4.09(+4.64%) |
May 03, 2007 | 88.18 | 88.49 | 87.49 | 88.16 | 232,258 | -0.17(-0.20%) |
May 02, 2007 | 88.01 | 88.63 | 87.74 | 88.33 | 408,333 | +0.22(+0.25%) |
May 01, 2007 | 87.67 | 88.56 | 87.67 | 88.11 | 225,145 | +0.51(+0.59%) |
Apr 30, 2007 | 88.24 | 88.48 | 87.51 | 87.59 | 239,990 | -0.50(-0.57%) |
Apr 27, 2007 | 88.03 | 88.22 | 87.46 | 88.10 | 235,660 | -0.07(-0.08%) |
Apr 26, 2007 | 88.27 | 88.31 | 87.91 | 88.17 | 168,858 | -0.17(-0.19%) |
Apr 25, 2007 | 88.75 | 89.00 | 87.75 | 88.33 | 148,035 | -0.17(-0.20%) |
Apr 24, 2007 | 88.13 | 88.74 | 87.81 | 88.51 | 231,536 | +0.52(+0.60%) |
Apr 23, 2007 | 87.50 | 88.24 | 87.13 | 87.98 | 270,298 | +0.39(+0.44%) |
Apr 20, 2007 | 88.03 | 88.63 | 87.30 | 87.59 | 483,794 | -0.21(-0.24%) |
Apr 19, 2007 | 88.00 | 88.37 | 87.11 | 87.81 | 252,360 | +0.28(+0.32%) |
Apr 18, 2007 | 87.69 | 87.82 | 87.27 | 87.53 | 249,680 | -0.26(-0.30%) |
Apr 17, 2007 | 88.12 | 88.49 | 87.77 | 87.79 | 213,599 | -0.34(-0.39%) |
Apr 16, 2007 | 88.23 | 88.54 | 87.86 | 88.13 | 240,814 | +0.29(+0.33%) |
Apr 13, 2007 | 87.11 | 88.04 | 87.11 | 87.84 | 178,755 | +0.80(+0.91%) |
Apr 12, 2007 | 86.98 | 87.15 | 85.75 | 87.04 | 382,252 | +0.04(+0.04%) |
Apr 11, 2007 | 87.79 | 87.79 | 86.88 | 87.00 | 320,192 | -0.74(-0.84%) |
Apr 10, 2007 | 87.91 | 88.18 | 87.72 | 87.74 | 247,000 | -0.11(-0.12%) |
Apr 09, 2007 | 87.87 | 87.98 | 87.41 | 87.85 | 165,663 | -0.07(-0.08%) |
Apr 05, 2007 | 88.42 | 88.43 | 87.55 | 87.91 | 201,847 | -0.55(-0.63%) |
Apr 04, 2007 | 88.58 | 88.78 | 87.79 | 88.47 | 244,010 | -0.49(-0.56%) |
Apr 03, 2007 | 89.01 | 89.63 | 88.72 | 88.96 | 212,053 | +0.15(+0.16%) |
Apr 02, 2007 | 88.56 | 89.05 | 88.34 | 88.82 | 297,616 | +0.35(+0.39%) |
Mar 30, 2007 | 87.96 | 88.97 | 87.72 | 88.47 | 552,348 | +0.75(+0.85%) |
Mar 29, 2007 | 87.35 | 87.87 | 87.02 | 87.72 | 269,164 | +0.72(+0.83%) |
Mar 28, 2007 | 87.30 | 87.46 | 86.59 | 87.00 | 305,554 | -0.64(-0.73%) |
Mar 27, 2007 | 87.64 | 88.48 | 87.03 | 87.64 | 252,669 | -0.34(-0.39%) |
Mar 26, 2007 | 88.13 | 88.21 | 87.55 | 87.98 | 269,679 | -0.29(-0.33%) |
Mar 23, 2007 | 88.93 | 88.94 | 88.02 | 88.27 | 197,105 | -0.49(-0.56%) |
Mar 22, 2007 | 88.45 | 88.80 | 88.01 | 88.77 | 247,721 | +0.30(+0.34%) |
Mar 21, 2007 | 88.13 | 88.66 | 87.37 | 88.47 | 496,061 | +0.34(+0.39%) |
Mar 20, 2007 | 87.79 | 88.34 | 87.55 | 88.13 | 372,768 | +0.25(+0.29%) |
Mar 19, 2007 | 86.45 | 87.91 | 86.45 | 87.88 | 361,943 | +1.67(+1.94%) |
Mar 16, 2007 | 86.50 | 86.67 | 85.93 | 86.21 | 327,615 | -0.28(-0.33%) |
Mar 15, 2007 | 85.64 | 86.66 | 85.64 | 86.49 | 210,919 | +0.76(+0.88%) |
Mar 14, 2007 | 85.15 | 85.73 | 84.60 | 85.73 | 175,765 | +0.58(+0.68%) |
Mar 13, 2007 | 86.78 | 86.59 | 85.06 | 85.15 | 293,183 | -1.63(-1.88%) |
Mar 12, 2007 | 85.98 | 86.78 | 85.46 | 86.78 | 338,233 | +0.88(+1.03%) |
Mar 09, 2007 | 85.78 | 86.17 | 85.74 | 85.90 | 168,652 | +0.36(+0.42%) |
Mar 08, 2007 | 84.98 | 85.86 | 84.97 | 85.54 | 280,297 | +0.89(+1.05%) |
Mar 07, 2007 | 84.65 | 85.07 | 84.33 | 84.65 | 274,009 | -0.19(-0.23%) |
Mar 06, 2007 | 83.47 | 85.34 | 83.47 | 84.84 | 331,635 | +1.13(+1.36%) |
Mar 05, 2007 | 85.12 | 85.87 | 83.67 | 83.70 | 469,568 | -2.10(-2.44%) |
Mar 02, 2007 | 86.48 | 86.67 | 85.61 | 85.80 | 251,639 | -0.88(-1.02%) |