Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 98.72 | 100.03 | 97.14 | 97.91 | 41,226 | -0.92(-0.93%) |
May 30, 2007 | 94.92 | 99.10 | 94.49 | 98.83 | 30,919 | +3.19(+3.33%) |
May 29, 2007 | 95.92 | 96.39 | 93.77 | 95.64 | 30,142 | -1.19(-1.23%) |
May 25, 2007 | 96.35 | 96.84 | 95.10 | 96.83 | 44,046 | +2.83(+3.01%) |
May 24, 2007 | 98.40 | 99.21 | 93.33 | 94.00 | 59,700 | -3.26(-3.35%) |
May 23, 2007 | 98.12 | 99.61 | 97.24 | 97.26 | 42,490 | +0.51(+0.53%) |
May 22, 2007 | 98.73 | 99.96 | 96.75 | 96.75 | 46,963 | -1.90(-1.93%) |
May 21, 2007 | 98.70 | 100.31 | 97.50 | 98.65 | 102,482 | +1.49(+1.53%) |
May 18, 2007 | 94.82 | 97.16 | 94.82 | 97.16 | 37,337 | +2.94(+3.12%) |
May 17, 2007 | 91.43 | 95.20 | 91.05 | 94.22 | 24,113 | +2.84(+3.11%) |
May 16, 2007 | 90.83 | 91.43 | 88.84 | 91.37 | 10,112 | +0.82(+0.90%) |
May 15, 2007 | 90.50 | 92.14 | 90.30 | 90.56 | 16,043 | -0.13(-0.15%) |
May 14, 2007 | 91.07 | 91.33 | 89.67 | 90.69 | 20,418 | +0.39(+0.43%) |
May 11, 2007 | 87.78 | 90.34 | 87.52 | 90.30 | 14,098 | +4.07(+4.72%) |
May 10, 2007 | 89.28 | 89.32 | 86.23 | 86.23 | 14,584 | -3.05(-3.42%) |
May 09, 2007 | 89.32 | 89.80 | 87.38 | 89.28 | 17,307 | -0.22(-0.24%) |
May 08, 2007 | 88.14 | 89.70 | 87.00 | 89.50 | 12,445 | +0.14(+0.15%) |
May 07, 2007 | 88.57 | 89.47 | 88.35 | 89.36 | 7,195 | +0.09(+0.10%) |
May 04, 2007 | 90.11 | 91.67 | 88.72 | 89.27 | 12,640 | -0.21(-0.23%) |
May 03, 2007 | 88.12 | 89.99 | 87.61 | 89.48 | 14,487 | +1.77(+2.02%) |
May 02, 2007 | 87.08 | 88.12 | 86.85 | 87.71 | 10,890 | +1.32(+1.52%) |
May 01, 2007 | 85.79 | 86.76 | 84.81 | 86.39 | 13,904 | +0.59(+0.68%) |
Apr 30, 2007 | 88.55 | 89.52 | 85.75 | 85.80 | 15,459 | -2.33(-2.65%) |
Apr 27, 2007 | 86.71 | 88.86 | 86.71 | 88.14 | 10,695 | +0.00(+0.00%) |
Apr 26, 2007 | 87.33 | 88.56 | 86.46 | 88.14 | 15,168 | +0.33(+0.37%) |
Apr 25, 2007 | 86.10 | 89.16 | 85.32 | 87.81 | 22,849 | +3.51(+4.16%) |
Apr 24, 2007 | 84.96 | 85.35 | 84.02 | 84.30 | 10,501 | -1.22(-1.43%) |
Apr 23, 2007 | 85.03 | 86.69 | 85.03 | 85.53 | 5,833 | +0.23(+0.27%) |
Apr 20, 2007 | 84.02 | 85.30 | 83.75 | 85.30 | 5,736 | +3.17(+3.86%) |
Apr 19, 2007 | 82.31 | 82.86 | 81.58 | 82.13 | 11,473 | -1.84(-2.19%) |
Apr 18, 2007 | 84.14 | 84.33 | 83.13 | 83.97 | 5,056 | -1.29(-1.51%) |
Apr 17, 2007 | 86.46 | 86.66 | 84.55 | 85.26 | 5,153 | -0.49(-0.58%) |
Apr 16, 2007 | 84.88 | 85.87 | 84.11 | 85.75 | 8,653 | +1.07(+1.26%) |
Apr 13, 2007 | 84.80 | 85.06 | 84.21 | 84.68 | 14,001 | +0.34(+0.40%) |
Apr 12, 2007 | 83.73 | 84.34 | 82.12 | 84.34 | 4,569 | +1.61(+1.95%) |
Apr 11, 2007 | 83.46 | 83.98 | 82.28 | 82.73 | 3,694 | -0.92(-1.09%) |
Apr 10, 2007 | 81.28 | 83.66 | 81.28 | 83.64 | 5,056 | +2.42(+2.98%) |
Apr 09, 2007 | 81.21 | 82.81 | 80.85 | 81.23 | 7,584 | -0.22(-0.27%) |
Apr 05, 2007 | 80.81 | 81.75 | 80.81 | 81.44 | 10,792 | +0.30(+0.37%) |
Apr 04, 2007 | 79.24 | 81.15 | 79.09 | 81.15 | 8,167 | +0.78(+0.97%) |
Apr 03, 2007 | 78.65 | 80.36 | 78.57 | 80.36 | 5,639 | +0.59(+0.73%) |
Apr 02, 2007 | 78.42 | 79.79 | 78.32 | 79.78 | 4,083 | +1.88(+2.42%) |
Mar 30, 2007 | 79.50 | 79.58 | 77.66 | 77.90 | 13,904 | -2.14(-2.67%) |
Mar 29, 2007 | 79.45 | 80.04 | 78.86 | 80.04 | 5,833 | +1.71(+2.18%) |
Mar 28, 2007 | 79.36 | 79.68 | 78.01 | 78.33 | 5,931 | -0.81(-1.03%) |
Mar 27, 2007 | 77.85 | 79.14 | 77.85 | 79.14 | 1,361 | +0.28(+0.35%) |
Mar 26, 2007 | 78.71 | 78.89 | 76.95 | 78.86 | 5,542 | +1.30(+1.67%) |
Mar 23, 2007 | 77.77 | 78.22 | 77.03 | 77.57 | 8,070 | +0.67(+0.87%) |
Mar 22, 2007 | 75.59 | 77.63 | 75.39 | 76.90 | 13,418 | +2.63(+3.55%) |
Mar 21, 2007 | 72.35 | 74.65 | 72.35 | 74.27 | 3,111 | +2.57(+3.59%) |
Mar 20, 2007 | 70.93 | 71.69 | 70.93 | 71.69 | 17,015 | +0.64(+0.90%) |
Mar 19, 2007 | 70.12 | 71.11 | 69.74 | 71.06 | 1,944 | +3.03(+4.46%) |
Mar 16, 2007 | 68.38 | 68.38 | 67.84 | 68.02 | 2,041 | -1.67(-2.39%) |
Mar 15, 2007 | 69.38 | 70.27 | 69.38 | 69.69 | 875 | -0.19(-0.26%) |
Mar 14, 2007 | 69.20 | 69.87 | 68.49 | 69.87 | 777 | +1.57(+2.30%) |
Mar 13, 2007 | 70.31 | 71.37 | 68.14 | 68.30 | 2,236 | -2.01(-2.85%) |
Mar 12, 2007 | 69.59 | 70.31 | 69.56 | 70.31 | 680 | -0.30(-0.42%) |
Mar 09, 2007 | 71.02 | 71.63 | 70.05 | 70.60 | 1,069 | -0.39(-0.55%) |
Mar 08, 2007 | 71.11 | 71.43 | 70.20 | 70.99 | 3,889 | +0.70(+0.99%) |
Mar 07, 2007 | 68.48 | 72.02 | 68.48 | 70.30 | 3,889 | +2.93(+4.35%) |
Mar 06, 2007 | 67.64 | 67.64 | 67.23 | 67.36 | 486 | +1.33(+2.01%) |
Mar 05, 2007 | 65.51 | 67.06 | 65.50 | 66.04 | 4,180 | -1.31(-1.94%) |
Mar 02, 2007 | 68.91 | 69.09 | 66.50 | 67.34 | 5,347 | -2.16(-3.11%) |