Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 89.72 | 90.04 | 89.37 | 89.99 | 559,842 | +0.53(+0.59%) |
May 30, 2007 | 88.97 | 89.50 | 88.87 | 89.46 | 1,087,756 | -0.13(-0.14%) |
May 29, 2007 | 89.84 | 90.25 | 89.19 | 89.59 | 1,008,171 | +0.16(+0.18%) |
May 25, 2007 | 89.50 | 89.78 | 89.31 | 89.43 | 515,693 | -0.24(-0.27%) |
May 24, 2007 | 90.54 | 90.87 | 89.34 | 89.66 | 847,680 | -0.04(-0.05%) |
May 23, 2007 | 89.54 | 90.09 | 88.87 | 89.71 | 807,825 | +0.80(+0.90%) |
May 22, 2007 | 89.08 | 89.28 | 88.77 | 88.91 | 752,136 | -0.80(-0.89%) |
May 21, 2007 | 90.08 | 90.07 | 89.60 | 89.71 | 1,344,318 | -1.08(-1.19%) |
May 18, 2007 | 90.92 | 91.09 | 90.33 | 90.79 | 569,369 | +0.25(+0.27%) |
May 17, 2007 | 90.41 | 90.97 | 90.14 | 90.54 | 1,183,021 | -0.75(-0.82%) |
May 16, 2007 | 91.04 | 91.36 | 90.82 | 91.30 | 1,189,597 | +0.53(+0.58%) |
May 15, 2007 | 90.92 | 91.66 | 90.55 | 90.77 | 811,314 | -0.26(-0.29%) |
May 14, 2007 | 90.73 | 91.18 | 90.39 | 91.03 | 1,241,663 | +1.65(+1.84%) |
May 11, 2007 | 88.37 | 89.61 | 88.43 | 89.38 | 1,025,482 | +2.34(+2.69%) |
May 10, 2007 | 87.75 | 88.00 | 86.62 | 87.04 | 1,749,237 | -1.84(-2.07%) |
May 09, 2007 | 89.72 | 89.43 | 88.72 | 88.88 | 1,347,002 | -0.92(-1.03%) |
May 08, 2007 | 89.90 | 89.92 | 89.22 | 89.81 | 679,137 | -0.76(-0.84%) |
May 07, 2007 | 90.27 | 90.69 | 90.12 | 90.57 | 783,671 | +0.45(+0.50%) |
May 04, 2007 | 89.81 | 90.27 | 89.73 | 90.12 | 668,536 | +0.40(+0.44%) |
May 03, 2007 | 89.63 | 89.92 | 89.39 | 89.72 | 843,922 | +0.06(+0.07%) |
May 02, 2007 | 90.14 | 90.16 | 88.02 | 89.66 | 1,604,916 | -0.90(-1.00%) |
May 01, 2007 | 90.72 | 90.73 | 90.19 | 90.57 | 451,282 | +0.08(+0.09%) |
Apr 30, 2007 | 90.92 | 91.44 | 90.48 | 90.48 | 416,124 | -0.43(-0.48%) |
Apr 27, 2007 | 91.18 | 91.55 | 90.89 | 90.92 | 552,595 | -0.26(-0.29%) |
Apr 26, 2007 | 90.84 | 91.35 | 90.54 | 91.18 | 1,073,522 | -0.43(-0.47%) |
Apr 25, 2007 | 91.29 | 92.00 | 90.91 | 91.61 | 1,318,017 | -0.72(-0.77%) |
Apr 24, 2007 | 92.99 | 92.99 | 92.12 | 92.32 | 754,552 | -0.73(-0.78%) |
Apr 23, 2007 | 93.15 | 93.28 | 92.97 | 93.05 | 859,086 | -0.79(-0.84%) |
Apr 20, 2007 | 93.16 | 93.98 | 93.16 | 93.84 | 1,250,653 | +1.31(+1.42%) |
Apr 19, 2007 | 91.99 | 92.82 | 91.68 | 92.53 | 1,081,439 | +0.38(+0.41%) |
Apr 18, 2007 | 91.76 | 92.55 | 91.62 | 92.15 | 838,286 | +1.02(+1.12%) |
Apr 17, 2007 | 91.16 | 91.44 | 90.79 | 91.13 | 1,175,909 | -0.33(-0.36%) |
Apr 16, 2007 | 90.28 | 91.81 | 90.11 | 91.46 | 1,429,529 | +0.90(+1.00%) |
Apr 13, 2007 | 90.17 | 90.71 | 90.03 | 90.56 | 1,710,389 | -2.15(-2.32%) |
Apr 12, 2007 | 92.29 | 92.77 | 91.86 | 92.70 | 714,429 | -0.10(-0.11%) |
Apr 11, 2007 | 93.65 | 93.70 | 92.68 | 92.81 | 953,690 | -1.45(-1.54%) |
Apr 10, 2007 | 93.82 | 94.55 | 93.59 | 94.26 | 1,248,909 | +0.15(+0.16%) |
Apr 09, 2007 | 94.46 | 94.49 | 93.82 | 94.11 | 665,986 | -0.15(-0.16%) |
Apr 05, 2007 | 93.73 | 94.62 | 93.61 | 94.26 | 1,330,765 | -0.93(-0.98%) |
Apr 04, 2007 | 95.13 | 95.76 | 94.83 | 95.19 | 892,365 | +0.57(+0.60%) |
Apr 03, 2007 | 93.67 | 95.01 | 93.39 | 94.63 | 1,636,853 | +0.04(+0.05%) |
Apr 02, 2007 | 94.55 | 94.90 | 93.99 | 94.58 | 679,539 | -0.92(-0.97%) |
Mar 30, 2007 | 95.76 | 96.27 | 95.32 | 95.51 | 759,114 | -1.33(-1.38%) |
Mar 29, 2007 | 96.71 | 97.01 | 95.94 | 96.84 | 584,801 | +0.81(+0.85%) |
Mar 28, 2007 | 97.29 | 97.29 | 95.86 | 96.03 | 1,174,567 | -1.79(-1.83%) |
Mar 27, 2007 | 98.00 | 98.00 | 97.26 | 97.82 | 403,912 | -1.07(-1.09%) |
Mar 26, 2007 | 98.93 | 98.95 | 97.96 | 98.89 | 329,705 | -0.36(-0.36%) |
Mar 23, 2007 | 99.56 | 99.61 | 99.02 | 99.25 | 722,212 | +0.28(+0.29%) |
Mar 22, 2007 | 98.93 | 99.46 | 98.39 | 98.96 | 721,407 | -0.54(-0.55%) |
Mar 21, 2007 | 98.35 | 99.51 | 97.64 | 99.51 | 948,993 | +1.10(+1.12%) |
Mar 20, 2007 | 97.96 | 98.74 | 97.96 | 98.41 | 439,339 | +0.37(+0.38%) |
Mar 19, 2007 | 97.22 | 98.09 | 97.20 | 98.03 | 422,028 | +1.23(+1.27%) |
Mar 16, 2007 | 96.90 | 97.72 | 96.61 | 96.80 | 459,065 | -0.63(-0.64%) |
Mar 15, 2007 | 97.23 | 97.67 | 96.96 | 97.43 | 563,062 | +0.57(+0.58%) |
Mar 14, 2007 | 96.88 | 97.40 | 95.25 | 96.86 | 1,130,419 | -0.57(-0.59%) |
Mar 13, 2007 | 99.41 | 99.41 | 97.25 | 97.44 | 685,846 | -1.97(-1.99%) |
Mar 12, 2007 | 99.14 | 99.65 | 98.52 | 99.41 | 783,537 | +0.19(+0.20%) |
Mar 09, 2007 | 100.08 | 100.38 | 99.03 | 99.22 | 625,192 | -0.97(-0.97%) |
Mar 08, 2007 | 100.59 | 101.07 | 99.86 | 100.19 | 883,106 | +1.13(+1.14%) |
Mar 07, 2007 | 99.29 | 99.69 | 98.90 | 99.05 | 695,508 | +0.14(+0.14%) |
Mar 06, 2007 | 98.70 | 99.02 | 97.91 | 98.91 | 1,243,675 | +3.59(+3.77%) |
Mar 05, 2007 | 95.61 | 96.50 | 95.22 | 95.32 | 888,205 | -0.88(-0.91%) |
Mar 02, 2007 | 97.90 | 97.41 | 95.74 | 96.20 | 1,497,698 | -1.63(-1.67%) |