Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 99.06 | 99.42 | 98.67 | 99.36 | 507,031 | +0.58(+0.59%) |
May 30, 2007 | 98.24 | 98.82 | 98.12 | 98.78 | 985,147 | -0.14(-0.14%) |
May 29, 2007 | 99.20 | 99.64 | 98.48 | 98.92 | 913,070 | +0.18(+0.18%) |
May 25, 2007 | 98.82 | 99.13 | 98.62 | 98.74 | 467,047 | -0.26(-0.27%) |
May 24, 2007 | 99.97 | 100.34 | 98.65 | 99.00 | 767,717 | -0.05(-0.05%) |
May 23, 2007 | 98.87 | 99.47 | 98.12 | 99.05 | 731,622 | +0.88(+0.90%) |
May 22, 2007 | 98.36 | 98.57 | 98.02 | 98.17 | 681,187 | -0.88(-0.89%) |
May 21, 2007 | 99.46 | 99.45 | 98.93 | 99.05 | 1,217,507 | -1.19(-1.19%) |
May 18, 2007 | 100.39 | 100.58 | 99.73 | 100.25 | 515,660 | +0.27(+0.27%) |
May 17, 2007 | 99.83 | 100.44 | 99.53 | 99.97 | 1,071,426 | -0.83(-0.82%) |
May 16, 2007 | 100.53 | 100.87 | 100.28 | 100.81 | 1,077,381 | +0.58(+0.58%) |
May 15, 2007 | 100.39 | 101.21 | 99.98 | 100.22 | 734,782 | -0.29(-0.29%) |
May 14, 2007 | 100.18 | 100.67 | 99.81 | 100.51 | 1,124,535 | +1.82(+1.84%) |
May 11, 2007 | 97.57 | 98.95 | 97.64 | 98.69 | 928,747 | +2.58(+2.69%) |
May 10, 2007 | 96.89 | 97.17 | 95.65 | 96.11 | 1,584,230 | -2.03(-2.07%) |
May 09, 2007 | 99.06 | 98.75 | 97.97 | 98.14 | 1,219,938 | -1.02(-1.03%) |
May 08, 2007 | 99.27 | 99.28 | 98.52 | 99.16 | 615,073 | -0.84(-0.84%) |
May 07, 2007 | 99.67 | 100.14 | 99.50 | 100.00 | 709,747 | +0.49(+0.50%) |
May 04, 2007 | 99.17 | 99.67 | 99.08 | 99.50 | 605,472 | +0.44(+0.44%) |
May 03, 2007 | 98.96 | 99.29 | 98.70 | 99.07 | 764,314 | +0.07(+0.07%) |
May 02, 2007 | 99.53 | 99.55 | 97.19 | 99.00 | 1,453,523 | -1.00(-1.00%) |
May 01, 2007 | 100.17 | 100.18 | 99.59 | 100.00 | 408,712 | +0.09(+0.09%) |
Apr 30, 2007 | 100.39 | 100.97 | 99.91 | 99.91 | 376,870 | -0.48(-0.48%) |
Apr 27, 2007 | 100.67 | 101.08 | 100.35 | 100.39 | 500,468 | -0.29(-0.29%) |
Apr 26, 2007 | 100.30 | 100.86 | 99.97 | 100.67 | 972,256 | -0.48(-0.47%) |
Apr 25, 2007 | 100.80 | 101.59 | 100.38 | 101.15 | 1,193,687 | -0.79(-0.77%) |
Apr 24, 2007 | 102.68 | 102.68 | 101.72 | 101.94 | 683,374 | -0.81(-0.79%) |
Apr 23, 2007 | 102.85 | 102.99 | 102.65 | 102.75 | 778,048 | -0.87(-0.84%) |
Apr 20, 2007 | 102.86 | 103.77 | 102.86 | 103.62 | 1,132,678 | +1.45(+1.42%) |
Apr 19, 2007 | 101.57 | 102.48 | 101.23 | 102.17 | 979,426 | +0.42(+0.41%) |
Apr 18, 2007 | 101.31 | 102.19 | 101.17 | 101.75 | 759,210 | +1.13(+1.12%) |
Apr 17, 2007 | 100.66 | 100.96 | 100.25 | 100.62 | 1,064,985 | -0.36(-0.36%) |
Apr 16, 2007 | 99.69 | 101.37 | 99.50 | 100.99 | 1,294,680 | +1.00(+1.00%) |
Apr 13, 2007 | 99.56 | 100.16 | 99.41 | 99.99 | 1,549,047 | -2.37(-2.32%) |
Apr 12, 2007 | 101.91 | 102.43 | 101.43 | 102.36 | 647,036 | -0.11(-0.11%) |
Apr 11, 2007 | 103.41 | 103.45 | 102.33 | 102.47 | 863,728 | -1.61(-1.54%) |
Apr 10, 2007 | 103.59 | 104.40 | 103.34 | 104.08 | 1,131,098 | +0.16(+0.16%) |
Apr 09, 2007 | 104.29 | 104.33 | 103.59 | 103.92 | 603,163 | -0.16(-0.16%) |
Apr 05, 2007 | 103.50 | 104.47 | 103.36 | 104.08 | 1,205,233 | -1.03(-0.98%) |
Apr 04, 2007 | 105.03 | 105.73 | 104.70 | 105.11 | 808,187 | +0.62(+0.60%) |
Apr 03, 2007 | 103.43 | 104.91 | 103.12 | 104.48 | 1,482,447 | +0.05(+0.05%) |
Apr 02, 2007 | 104.40 | 104.79 | 103.78 | 104.43 | 615,438 | -1.02(-0.97%) |
Mar 30, 2007 | 105.73 | 106.30 | 105.25 | 105.45 | 687,506 | -1.47(-1.38%) |
Mar 29, 2007 | 106.79 | 107.12 | 105.93 | 106.93 | 529,636 | +0.90(+0.85%) |
Mar 28, 2007 | 107.43 | 107.43 | 105.84 | 106.03 | 1,063,769 | -1.97(-1.83%) |
Mar 27, 2007 | 108.20 | 108.20 | 107.40 | 108.00 | 365,811 | -1.18(-1.09%) |
Mar 26, 2007 | 109.23 | 109.25 | 108.16 | 109.19 | 298,604 | -0.40(-0.36%) |
Mar 23, 2007 | 109.93 | 109.99 | 109.33 | 109.58 | 654,085 | +0.31(+0.29%) |
Mar 22, 2007 | 109.24 | 109.81 | 108.64 | 109.27 | 653,356 | -0.60(-0.55%) |
Mar 21, 2007 | 108.60 | 109.87 | 107.81 | 109.87 | 859,474 | +1.22(+1.12%) |
Mar 20, 2007 | 108.16 | 109.03 | 108.16 | 108.65 | 397,895 | +0.41(+0.38%) |
Mar 19, 2007 | 107.35 | 108.31 | 107.32 | 108.24 | 382,218 | +1.36(+1.27%) |
Mar 16, 2007 | 106.99 | 107.90 | 106.67 | 106.89 | 415,761 | -0.69(-0.64%) |
Mar 15, 2007 | 107.36 | 107.84 | 107.06 | 107.58 | 509,948 | +0.63(+0.59%) |
Mar 14, 2007 | 106.97 | 107.54 | 105.17 | 106.95 | 1,023,785 | -0.63(-0.59%) |
Mar 13, 2007 | 109.77 | 109.77 | 107.38 | 107.58 | 621,150 | -2.18(-1.99%) |
Mar 12, 2007 | 109.46 | 110.03 | 108.78 | 109.77 | 709,625 | +0.21(+0.20%) |
Mar 09, 2007 | 110.51 | 110.83 | 109.35 | 109.55 | 566,217 | -1.07(-0.97%) |
Mar 08, 2007 | 111.06 | 111.60 | 110.26 | 110.62 | 799,802 | +1.25(+1.14%) |
Mar 07, 2007 | 109.63 | 110.08 | 109.21 | 109.37 | 629,900 | +0.16(+0.14%) |
Mar 06, 2007 | 108.98 | 109.34 | 108.10 | 109.21 | 1,126,358 | +3.97(+3.77%) |
Mar 05, 2007 | 105.57 | 106.55 | 105.14 | 105.25 | 804,420 | -0.97(-0.91%) |
Mar 02, 2007 | 108.10 | 107.56 | 105.71 | 106.22 | 1,356,418 | -1.80(-1.67%) |