Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 97.45 | 97.90 | 97.00 | 97.45 | 179,396 | +0.32(+0.33%) |
May 30, 2007 | 97.13 | 97.40 | 96.25 | 97.13 | 107,921 | +0.58(+0.60%) |
May 29, 2007 | 96.55 | 97.03 | 96.05 | 96.55 | 107,397 | +0.55(+0.57%) |
May 25, 2007 | 96.00 | 96.00 | 95.35 | 96.00 | 109,255 | +0.75(+0.79%) |
May 24, 2007 | 96.15 | 96.25 | 95.00 | 95.25 | 148,183 | -0.90(-0.94%) |
May 23, 2007 | 96.15 | 96.35 | 95.70 | 96.15 | 108,119 | +1.20(+1.26%) |
May 22, 2007 | 95.55 | 95.50 | 94.84 | 94.95 | 139,092 | -0.60(-0.63%) |
May 21, 2007 | 95.55 | 96.50 | 95.30 | 95.55 | 334,415 | -0.30(-0.31%) |
May 18, 2007 | 95.85 | 96.00 | 94.85 | 95.85 | 115,900 | -0.45(-0.47%) |
May 17, 2007 | 96.30 | 96.40 | 95.00 | 96.30 | 117,676 | -0.10(-0.10%) |
May 16, 2007 | 96.40 | 96.95 | 96.00 | 96.40 | 257,189 | -1.25(-1.28%) |
May 15, 2007 | 97.65 | 98.15 | 96.80 | 97.65 | 121,356 | -0.45(-0.46%) |
May 14, 2007 | 98.10 | 98.85 | 98.00 | 98.10 | 53,040 | -0.95(-0.96%) |
May 11, 2007 | 99.05 | 99.25 | 98.00 | 99.05 | 437,171 | +1.40(+1.43%) |
May 10, 2007 | 97.65 | 99.10 | 97.60 | 97.65 | 267,357 | -2.05(-2.06%) |
May 09, 2007 | 99.70 | 99.70 | 99.30 | 99.70 | 92,569 | +0.45(+0.45%) |
May 08, 2007 | 99.25 | 99.50 | 98.70 | 99.25 | 109,951 | -0.75(-0.75%) |
May 07, 2007 | 100.00 | 100.20 | 99.60 | 100.00 | 58,387 | +0.05(+0.05%) |
May 04, 2007 | 99.95 | 100.05 | 99.40 | 99.95 | 73,802 | -0.25(-0.25%) |
May 03, 2007 | 100.20 | 100.55 | 100.00 | 100.20 | 113,325 | +0.35(+0.35%) |
May 02, 2007 | 99.85 | 100.00 | 99.20 | 99.85 | 179,725 | +1.25(+1.27%) |
May 01, 2007 | 98.60 | 99.65 | 98.60 | 98.60 | 99,416 | -0.75(-0.75%) |
Apr 30, 2007 | 99.35 | 99.95 | 90.00 | 99.35 | 855,951 | +0.10(+0.10%) |
Apr 27, 2007 | 99.20 | 99.90 | 99.05 | 99.25 | 126,459 | +0.05(+0.05%) |
Apr 26, 2007 | 99.20 | 100.00 | 99.10 | 99.20 | 262,047 | -1.25(-1.24%) |
Apr 25, 2007 | 100.15 | 100.89 | 100.10 | 100.45 | 300,285 | +0.30(+0.30%) |
Apr 24, 2007 | 100.15 | 100.45 | 94.04 | 100.15 | 303,152 | +1.10(+1.11%) |
Apr 23, 2007 | 99.05 | 100.05 | 90.50 | 99.05 | 124,252 | +0.70(+0.71%) |
Apr 20, 2007 | 98.35 | 100.25 | 98.15 | 98.35 | 112,164 | -0.90(-0.91%) |
Apr 19, 2007 | 100.45 | 100.05 | 99.15 | 99.25 | 108,237 | -1.20(-1.19%) |
Apr 18, 2007 | 100.45 | 100.50 | 100.00 | 100.45 | 108,268 | +1.15(+1.16%) |
Apr 17, 2007 | 99.30 | 99.65 | 87.50 | 99.30 | 73,412 | -0.20(-0.20%) |
Apr 16, 2007 | 99.50 | 100.30 | 98.90 | 99.50 | 725,808 | -0.30(-0.30%) |
Apr 13, 2007 | 99.80 | 100.50 | 98.80 | 99.80 | 160,411 | +0.10(+0.10%) |
Apr 12, 2007 | 99.70 | 100.00 | 98.00 | 99.70 | 129,789 | -0.30(-0.30%) |
Apr 11, 2007 | 100.00 | 100.60 | 98.90 | 100.00 | 154,352 | -0.30(-0.30%) |
Apr 10, 2007 | 100.30 | 100.50 | 90.20 | 100.30 | 104,728 | +1.50(+1.52%) |
Apr 09, 2007 | 98.80 | 99.50 | 98.40 | 98.80 | 89,993 | -0.70(-0.70%) |
Apr 05, 2007 | 99.50 | 99.65 | 98.60 | 99.50 | 81,114 | +1.05(+1.07%) |
Apr 04, 2007 | 98.45 | 98.65 | 98.10 | 98.45 | 99,997 | +0.05(+0.05%) |
Apr 03, 2007 | 98.40 | 98.75 | 98.20 | 98.40 | 88,339 | +0.95(+0.97%) |
Apr 02, 2007 | 97.45 | 98.15 | 97.20 | 97.45 | 183,987 | +0.30(+0.31%) |
Mar 30, 2007 | 97.15 | 97.80 | 96.60 | 97.15 | 362,614 | +0.65(+0.67%) |
Mar 29, 2007 | 96.50 | 96.55 | 96.00 | 96.50 | 109,433 | +0.25(+0.26%) |
Mar 28, 2007 | 96.25 | 96.65 | 96.00 | 96.25 | 109,815 | -1.10(-1.13%) |
Mar 27, 2007 | 97.35 | 97.80 | 97.25 | 97.35 | 90,895 | +0.10(+0.10%) |
Mar 26, 2007 | 97.25 | 97.80 | 97.02 | 97.25 | 137,940 | -0.45(-0.46%) |
Mar 23, 2007 | 97.70 | 98.50 | 97.65 | 97.70 | 109,641 | -0.30(-0.31%) |
Mar 22, 2007 | 98.00 | 98.60 | 97.70 | 98.00 | 123,499 | -0.10(-0.10%) |
Mar 21, 2007 | 98.10 | 98.45 | 96.80 | 98.10 | 168,467 | +0.95(+0.98%) |
Mar 20, 2007 | 97.15 | 97.25 | 96.53 | 97.15 | 87,839 | +0.30(+0.31%) |
Mar 19, 2007 | 96.85 | 97.40 | 96.47 | 96.85 | 165,307 | +0.10(+0.10%) |
Mar 16, 2007 | 96.75 | 96.75 | 95.75 | 96.75 | 131,142 | +1.50(+1.57%) |
Mar 15, 2007 | 95.25 | 95.40 | 94.45 | 95.25 | 118,327 | +0.10(+0.11%) |
Mar 14, 2007 | 95.15 | 96.35 | 94.65 | 95.15 | 95,717 | -0.85(-0.89%) |
Mar 13, 2007 | 96.50 | 96.85 | 95.95 | 96.00 | 96,481 | -0.50(-0.52%) |
Mar 12, 2007 | 96.50 | 96.55 | 95.75 | 96.50 | 67,854 | +0.90(+0.94%) |
Mar 09, 2007 | 95.60 | 96.15 | 95.60 | 95.60 | 109,624 | -0.10(-0.10%) |
Mar 08, 2007 | 95.70 | 96.00 | 95.05 | 95.70 | 236,206 | -0.10(-0.10%) |
Mar 07, 2007 | 95.80 | 96.40 | 95.00 | 95.80 | 320,461 | +1.55(+1.64%) |
Mar 06, 2007 | 94.25 | 94.40 | 93.20 | 94.25 | 128,826 | +0.30(+0.32%) |
Mar 05, 2007 | 93.95 | 94.60 | 93.95 | 93.95 | 90,294 | -1.90(-1.98%) |
Mar 02, 2007 | 93.90 | 96.40 | 95.45 | 95.85 | 143,281 | +1.95(+2.08%) |