Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 104.36 | 104.63 | 103.38 | 103.64 | 232,164 | +0.15(+0.14%) |
May 30, 2007 | 101.89 | 103.58 | 101.82 | 103.49 | 180,360 | +0.45(+0.44%) |
May 29, 2007 | 103.35 | 103.72 | 102.79 | 103.04 | 149,688 | +0.06(+0.06%) |
May 25, 2007 | 102.10 | 103.02 | 101.80 | 102.98 | 239,942 | -2.08(-1.98%) |
May 24, 2007 | 106.78 | 106.95 | 104.65 | 105.06 | 421,256 | -2.43(-2.26%) |
May 23, 2007 | 107.49 | 108.09 | 107.39 | 107.49 | 154,971 | +0.57(+0.53%) |
May 22, 2007 | 106.74 | 107.51 | 106.56 | 106.93 | 121,365 | +0.16(+0.15%) |
May 21, 2007 | 106.85 | 107.32 | 106.65 | 106.76 | 231,430 | -0.82(-0.77%) |
May 18, 2007 | 106.62 | 107.77 | 106.62 | 107.59 | 158,347 | +1.31(+1.24%) |
May 17, 2007 | 105.83 | 106.66 | 105.59 | 106.27 | 162,016 | -0.74(-0.69%) |
May 16, 2007 | 107.07 | 107.51 | 106.36 | 107.02 | 199,438 | -0.39(-0.36%) |
May 15, 2007 | 107.06 | 108.37 | 106.95 | 107.40 | 219,690 | -0.12(-0.11%) |
May 14, 2007 | 108.41 | 108.67 | 107.17 | 107.53 | 175,370 | -1.22(-1.12%) |
May 11, 2007 | 106.23 | 108.86 | 106.19 | 108.75 | 296,295 | +3.21(+3.04%) |
May 10, 2007 | 107.56 | 107.91 | 105.34 | 105.54 | 380,238 | -2.26(-2.09%) |
May 09, 2007 | 107.18 | 107.79 | 107.03 | 107.79 | 255,057 | +0.71(+0.66%) |
May 08, 2007 | 106.50 | 107.21 | 106.12 | 107.08 | 369,525 | -1.13(-1.05%) |
May 07, 2007 | 107.48 | 108.22 | 107.48 | 108.22 | 268,852 | +2.03(+1.91%) |
May 04, 2007 | 105.36 | 106.25 | 105.16 | 106.19 | 221,598 | +0.87(+0.82%) |
May 03, 2007 | 104.98 | 105.56 | 104.71 | 105.32 | 254,911 | +0.27(+0.25%) |
May 02, 2007 | 103.98 | 105.21 | 103.88 | 105.05 | 177,718 | +0.29(+0.27%) |
May 01, 2007 | 104.94 | 105.22 | 104.22 | 104.77 | 125,914 | +0.14(+0.13%) |
Apr 30, 2007 | 105.09 | 105.82 | 104.63 | 104.63 | 204,427 | -0.54(-0.51%) |
Apr 27, 2007 | 104.71 | 105.27 | 104.39 | 105.17 | 230,403 | -0.28(-0.27%) |
Apr 26, 2007 | 106.10 | 106.36 | 105.04 | 105.45 | 363,802 | -0.82(-0.78%) |
Apr 25, 2007 | 105.44 | 106.44 | 105.16 | 106.27 | 279,712 | +2.02(+1.93%) |
Apr 24, 2007 | 103.62 | 104.69 | 103.05 | 104.26 | 396,528 | +0.01(+0.01%) |
Apr 23, 2007 | 104.75 | 105.01 | 103.96 | 104.25 | 408,708 | +0.54(+0.52%) |
Apr 20, 2007 | 104.88 | 106.11 | 103.62 | 103.71 | 1,187,237 | +3.55(+3.54%) |
Apr 19, 2007 | 99.83 | 100.64 | 99.64 | 100.16 | 182,268 | -0.97(-0.96%) |
Apr 18, 2007 | 100.93 | 101.53 | 100.47 | 101.14 | 363,508 | +0.66(+0.66%) |
Apr 17, 2007 | 100.85 | 101.29 | 100.30 | 100.47 | 187,257 | +0.42(+0.42%) |
Apr 16, 2007 | 99.87 | 100.60 | 99.83 | 100.05 | 399,756 | +3.02(+3.11%) |
Apr 13, 2007 | 96.62 | 97.03 | 96.28 | 97.03 | 199,438 | +0.92(+0.96%) |
Apr 12, 2007 | 94.89 | 96.22 | 94.47 | 96.11 | 369,085 | +1.40(+1.48%) |
Apr 11, 2007 | 95.53 | 95.53 | 94.57 | 94.71 | 189,899 | -0.41(-0.43%) |
Apr 10, 2007 | 94.23 | 95.38 | 94.23 | 95.12 | 217,488 | +1.43(+1.53%) |
Apr 09, 2007 | 94.14 | 94.27 | 93.66 | 93.69 | 101,113 | -0.18(-0.19%) |
Apr 05, 2007 | 93.57 | 94.16 | 93.56 | 93.86 | 374,955 | +0.48(+0.51%) |
Apr 04, 2007 | 92.88 | 93.63 | 92.87 | 93.39 | 300,698 | +0.44(+0.47%) |
Apr 03, 2007 | 92.12 | 93.89 | 91.98 | 92.95 | 421,182 | +1.27(+1.38%) |
Apr 02, 2007 | 91.51 | 91.68 | 90.73 | 91.68 | 258,726 | +0.01(+0.01%) |
Mar 30, 2007 | 91.79 | 92.28 | 91.58 | 91.68 | 498,522 | +0.76(+0.83%) |
Mar 29, 2007 | 90.87 | 91.31 | 90.36 | 90.92 | 246,399 | +1.62(+1.82%) |
Mar 28, 2007 | 89.42 | 90.12 | 88.94 | 89.30 | 507,033 | -1.17(-1.29%) |
Mar 27, 2007 | 89.86 | 90.46 | 89.73 | 90.46 | 314,493 | -0.09(-0.10%) |
Mar 26, 2007 | 90.30 | 90.64 | 89.20 | 90.55 | 249,627 | -0.50(-0.55%) |
Mar 23, 2007 | 90.68 | 91.85 | 90.61 | 91.05 | 335,038 | +0.26(+0.29%) |
Mar 22, 2007 | 91.21 | 91.57 | 90.55 | 90.79 | 325,939 | +0.07(+0.08%) |
Mar 21, 2007 | 88.70 | 91.11 | 88.23 | 90.72 | 548,271 | +3.26(+3.73%) |
Mar 20, 2007 | 86.70 | 87.65 | 86.45 | 87.45 | 371,139 | +0.82(+0.95%) |
Mar 19, 2007 | 87.02 | 87.26 | 86.56 | 86.63 | 369,232 | +1.41(+1.66%) |
Mar 16, 2007 | 84.60 | 85.42 | 84.10 | 85.22 | 566,469 | +1.05(+1.25%) |
Mar 15, 2007 | 83.13 | 84.46 | 83.01 | 84.17 | 678,588 | +0.14(+0.16%) |
Mar 14, 2007 | 83.15 | 84.31 | 81.78 | 84.03 | 1,135,726 | -1.29(-1.52%) |
Mar 13, 2007 | 88.77 | 87.71 | 85.24 | 85.33 | 541,961 | -3.44(-3.88%) |
Mar 12, 2007 | 87.95 | 88.98 | 87.83 | 88.77 | 377,890 | +0.19(+0.22%) |
Mar 09, 2007 | 88.23 | 88.68 | 87.82 | 88.58 | 431,162 | +0.25(+0.29%) |
Mar 08, 2007 | 87.99 | 88.89 | 87.92 | 88.32 | 219,543 | +1.43(+1.65%) |
Mar 07, 2007 | 86.51 | 87.48 | 86.40 | 86.89 | 506,006 | -0.91(-1.03%) |
Mar 06, 2007 | 86.82 | 87.94 | 86.61 | 87.80 | 332,837 | +1.72(+2.00%) |
Mar 05, 2007 | 85.81 | 87.28 | 85.77 | 86.08 | 323,591 | -0.99(-1.14%) |
Mar 02, 2007 | 87.43 | 88.20 | 86.99 | 87.07 | 384,201 | -1.87(-2.10%) |