Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 104.37 | 104.64 | 103.39 | 103.66 | 232,132 | +0.15(+0.14%) |
May 30, 2007 | 101.91 | 103.59 | 101.83 | 103.51 | 180,335 | +0.45(+0.44%) |
May 29, 2007 | 103.36 | 103.74 | 102.81 | 103.06 | 149,668 | +0.06(+0.06%) |
May 25, 2007 | 102.12 | 103.04 | 101.82 | 103.00 | 239,909 | -2.08(-1.98%) |
May 24, 2007 | 106.79 | 106.97 | 104.67 | 105.08 | 421,198 | -2.43(-2.26%) |
May 23, 2007 | 107.51 | 108.11 | 107.41 | 107.51 | 154,950 | +0.57(+0.53%) |
May 22, 2007 | 106.75 | 107.52 | 106.58 | 106.94 | 121,348 | +0.16(+0.15%) |
May 21, 2007 | 106.86 | 107.34 | 106.66 | 106.78 | 231,398 | -0.82(-0.77%) |
May 18, 2007 | 106.64 | 107.79 | 106.64 | 107.60 | 158,325 | +1.31(+1.24%) |
May 17, 2007 | 105.84 | 106.67 | 105.61 | 106.29 | 161,993 | -0.74(-0.69%) |
May 16, 2007 | 107.08 | 107.53 | 106.37 | 107.03 | 199,410 | -0.39(-0.36%) |
May 15, 2007 | 107.07 | 108.39 | 106.96 | 107.42 | 219,660 | -0.12(-0.11%) |
May 14, 2007 | 108.43 | 108.68 | 107.18 | 107.54 | 175,346 | -1.22(-1.12%) |
May 11, 2007 | 106.25 | 108.88 | 106.21 | 108.76 | 296,255 | +3.21(+3.04%) |
May 10, 2007 | 107.58 | 107.92 | 105.36 | 105.55 | 380,186 | -2.26(-2.09%) |
May 09, 2007 | 107.19 | 107.81 | 107.04 | 107.81 | 255,022 | +0.71(+0.66%) |
May 08, 2007 | 106.51 | 107.22 | 106.13 | 107.10 | 369,475 | -1.13(-1.04%) |
May 07, 2007 | 107.49 | 108.23 | 107.49 | 108.23 | 268,815 | +2.03(+1.91%) |
May 04, 2007 | 105.38 | 106.26 | 105.18 | 106.20 | 221,567 | +0.86(+0.82%) |
May 03, 2007 | 104.99 | 105.58 | 104.73 | 105.33 | 254,876 | +0.27(+0.25%) |
May 02, 2007 | 104.00 | 105.22 | 103.90 | 105.07 | 177,694 | +0.29(+0.27%) |
May 01, 2007 | 104.95 | 105.23 | 104.23 | 104.78 | 125,897 | +0.14(+0.13%) |
Apr 30, 2007 | 105.10 | 105.84 | 104.64 | 104.64 | 204,399 | -0.54(-0.51%) |
Apr 27, 2007 | 104.73 | 105.29 | 104.41 | 105.18 | 230,371 | -0.28(-0.26%) |
Apr 26, 2007 | 106.12 | 106.37 | 105.05 | 105.46 | 363,752 | -0.83(-0.78%) |
Apr 25, 2007 | 105.45 | 106.46 | 105.17 | 106.29 | 279,674 | +2.02(+1.93%) |
Apr 24, 2007 | 103.63 | 104.71 | 103.06 | 104.27 | 396,474 | +0.01(+0.01%) |
Apr 23, 2007 | 104.77 | 105.02 | 103.97 | 104.26 | 408,653 | +0.54(+0.52%) |
Apr 20, 2007 | 104.90 | 106.12 | 103.63 | 103.72 | 1,187,074 | +3.55(+3.54%) |
Apr 19, 2007 | 99.84 | 100.66 | 99.65 | 100.17 | 182,243 | -0.97(-0.96%) |
Apr 18, 2007 | 100.94 | 101.55 | 100.49 | 101.15 | 363,459 | +0.66(+0.66%) |
Apr 17, 2007 | 100.86 | 101.31 | 100.32 | 100.49 | 187,232 | +0.42(+0.42%) |
Apr 16, 2007 | 99.89 | 100.61 | 99.84 | 100.07 | 399,702 | +3.02(+3.11%) |
Apr 13, 2007 | 96.64 | 97.05 | 96.30 | 97.05 | 199,410 | +0.92(+0.96%) |
Apr 12, 2007 | 94.90 | 96.24 | 94.48 | 96.13 | 369,034 | +1.40(+1.48%) |
Apr 11, 2007 | 95.54 | 95.54 | 94.58 | 94.72 | 189,873 | -0.41(-0.43%) |
Apr 10, 2007 | 94.24 | 95.40 | 94.24 | 95.13 | 217,459 | +1.43(+1.53%) |
Apr 09, 2007 | 94.15 | 94.29 | 93.67 | 93.70 | 101,099 | -0.18(-0.19%) |
Apr 05, 2007 | 93.58 | 94.18 | 93.57 | 93.88 | 374,904 | +0.48(+0.51%) |
Apr 04, 2007 | 92.89 | 93.64 | 92.88 | 93.40 | 300,657 | +0.44(+0.47%) |
Apr 03, 2007 | 92.13 | 93.90 | 92.00 | 92.96 | 421,125 | +1.27(+1.38%) |
Apr 02, 2007 | 91.53 | 91.70 | 90.74 | 91.70 | 258,691 | +0.01(+0.01%) |
Mar 30, 2007 | 91.81 | 92.29 | 91.59 | 91.69 | 498,454 | +0.76(+0.83%) |
Mar 29, 2007 | 90.88 | 91.32 | 90.37 | 90.93 | 246,365 | +1.62(+1.82%) |
Mar 28, 2007 | 89.43 | 90.14 | 88.95 | 89.31 | 506,964 | -1.17(-1.29%) |
Mar 27, 2007 | 89.87 | 90.48 | 89.74 | 90.48 | 314,450 | -0.09(-0.10%) |
Mar 26, 2007 | 90.31 | 90.65 | 89.21 | 90.57 | 249,593 | -0.50(-0.55%) |
Mar 23, 2007 | 90.69 | 91.86 | 90.62 | 91.06 | 334,992 | +0.26(+0.29%) |
Mar 22, 2007 | 91.23 | 91.58 | 90.56 | 90.80 | 325,895 | +0.07(+0.08%) |
Mar 21, 2007 | 88.71 | 91.12 | 88.24 | 90.73 | 548,196 | +3.26(+3.73%) |
Mar 20, 2007 | 86.71 | 87.66 | 86.46 | 87.46 | 371,089 | +0.82(+0.95%) |
Mar 19, 2007 | 87.03 | 87.27 | 86.57 | 86.64 | 369,181 | +1.41(+1.66%) |
Mar 16, 2007 | 84.61 | 85.43 | 84.11 | 85.23 | 566,391 | +1.05(+1.25%) |
Mar 15, 2007 | 83.14 | 84.47 | 83.02 | 84.18 | 678,496 | +0.14(+0.16%) |
Mar 14, 2007 | 83.16 | 84.32 | 81.79 | 84.04 | 1,135,571 | -1.29(-1.52%) |
Mar 13, 2007 | 88.78 | 87.72 | 85.26 | 85.34 | 541,887 | -3.44(-3.88%) |
Mar 12, 2007 | 87.96 | 88.99 | 87.85 | 88.78 | 377,839 | +0.19(+0.22%) |
Mar 09, 2007 | 88.24 | 88.69 | 87.83 | 88.59 | 431,103 | +0.25(+0.29%) |
Mar 08, 2007 | 88.00 | 88.90 | 87.93 | 88.34 | 219,513 | +1.43(+1.65%) |
Mar 07, 2007 | 86.52 | 87.49 | 86.41 | 86.91 | 505,937 | -0.91(-1.03%) |
Mar 06, 2007 | 86.83 | 87.95 | 86.62 | 87.81 | 332,791 | +1.72(+2.00%) |
Mar 05, 2007 | 85.82 | 87.29 | 85.78 | 86.09 | 323,547 | -1.00(-1.14%) |
Mar 02, 2007 | 87.44 | 88.21 | 87.00 | 87.08 | 384,148 | -1.87(-2.10%) |