Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 104.24 | 105.73 | 102.67 | 105.10 | 1,459,480 | +4.87(+4.86%) |
May 30, 2007 | 99.87 | 100.28 | 99.33 | 100.23 | 278,455 | +0.01(+0.01%) |
May 29, 2007 | 100.62 | 101.11 | 99.25 | 100.22 | 415,930 | +0.98(+0.99%) |
May 25, 2007 | 99.96 | 100.27 | 98.64 | 99.24 | 450,846 | -0.89(-0.89%) |
May 24, 2007 | 100.87 | 101.44 | 99.46 | 100.13 | 478,604 | -0.75(-0.74%) |
May 23, 2007 | 101.37 | 102.40 | 100.35 | 100.87 | 493,652 | -0.01(-0.01%) |
May 22, 2007 | 101.52 | 102.04 | 100.69 | 100.88 | 361,144 | -0.64(-0.63%) |
May 21, 2007 | 102.81 | 102.88 | 100.42 | 101.52 | 940,846 | +0.08(+0.08%) |
May 18, 2007 | 101.58 | 102.05 | 101.17 | 101.44 | 511,329 | +0.07(+0.07%) |
May 17, 2007 | 99.37 | 101.71 | 98.94 | 101.37 | 772,691 | +2.33(+2.35%) |
May 16, 2007 | 99.51 | 100.00 | 98.35 | 99.05 | 398,836 | -0.08(-0.08%) |
May 15, 2007 | 100.52 | 101.35 | 98.88 | 99.13 | 575,318 | -1.29(-1.29%) |
May 14, 2007 | 101.92 | 102.19 | 99.70 | 100.42 | 652,456 | -1.63(-1.60%) |
May 11, 2007 | 100.79 | 103.63 | 100.79 | 102.05 | 620,406 | +2.36(+2.36%) |
May 10, 2007 | 99.42 | 100.55 | 99.25 | 99.70 | 502,271 | -0.33(-0.33%) |
May 09, 2007 | 100.38 | 101.00 | 98.98 | 100.03 | 659,615 | -0.81(-0.81%) |
May 08, 2007 | 101.19 | 101.54 | 100.35 | 100.84 | 445,002 | -0.75(-0.74%) |
May 07, 2007 | 101.93 | 103.03 | 100.65 | 101.59 | 644,786 | -0.34(-0.34%) |
May 04, 2007 | 102.02 | 102.50 | 101.59 | 101.93 | 388,610 | -0.03(-0.03%) |
May 03, 2007 | 101.92 | 102.61 | 101.64 | 101.97 | 420,020 | +0.22(+0.22%) |
May 02, 2007 | 101.50 | 103.22 | 101.22 | 101.75 | 585,691 | -0.14(-0.13%) |
May 01, 2007 | 102.41 | 102.68 | 100.96 | 101.89 | 563,777 | -0.58(-0.57%) |
Apr 30, 2007 | 103.69 | 103.74 | 102.32 | 102.47 | 677,146 | -1.22(-1.18%) |
Apr 27, 2007 | 104.67 | 105.14 | 102.88 | 103.69 | 523,309 | -0.97(-0.93%) |
Apr 26, 2007 | 104.90 | 110.51 | 104.58 | 104.67 | 421,919 | +0.06(+0.06%) |
Apr 25, 2007 | 105.07 | 105.13 | 103.26 | 104.60 | 466,186 | +0.11(+0.11%) |
Apr 24, 2007 | 104.31 | 105.10 | 102.67 | 104.49 | 486,201 | -0.02(-0.02%) |
Apr 23, 2007 | 106.16 | 106.77 | 104.12 | 104.52 | 505,923 | -1.47(-1.39%) |
Apr 20, 2007 | 107.81 | 108.09 | 105.48 | 105.99 | 518,488 | -1.11(-1.04%) |
Apr 19, 2007 | 108.15 | 108.15 | 104.85 | 107.09 | 1,461,817 | -2.69(-2.45%) |
Apr 18, 2007 | 110.13 | 111.46 | 109.52 | 109.78 | 447,486 | -0.82(-0.74%) |
Apr 17, 2007 | 110.20 | 111.22 | 109.89 | 110.61 | 293,941 | +0.68(+0.62%) |
Apr 16, 2007 | 108.56 | 110.16 | 108.56 | 109.93 | 363,628 | +1.88(+1.74%) |
Apr 13, 2007 | 107.38 | 108.18 | 106.97 | 108.05 | 283,130 | +0.92(+0.86%) |
Apr 12, 2007 | 106.61 | 107.91 | 105.22 | 107.13 | 421,043 | -0.36(-0.33%) |
Apr 11, 2007 | 108.32 | 108.33 | 106.88 | 107.48 | 165,378 | -1.07(-0.98%) |
Apr 10, 2007 | 106.35 | 108.60 | 106.35 | 108.55 | 266,183 | +2.20(+2.07%) |
Apr 09, 2007 | 106.96 | 107.65 | 106.22 | 106.35 | 308,989 | -0.78(-0.73%) |
Apr 05, 2007 | 106.51 | 107.47 | 106.37 | 107.13 | 163,187 | +0.50(+0.47%) |
Apr 04, 2007 | 106.79 | 107.16 | 106.45 | 106.63 | 209,937 | -0.16(-0.15%) |
Apr 03, 2007 | 105.92 | 107.03 | 105.92 | 106.79 | 224,400 | +1.31(+1.24%) |
Apr 02, 2007 | 106.90 | 107.10 | 105.22 | 105.48 | 269,835 | -1.51(-1.41%) |
Mar 30, 2007 | 107.05 | 108.29 | 106.72 | 106.99 | 295,402 | +0.21(+0.19%) |
Mar 29, 2007 | 107.64 | 108.15 | 105.77 | 106.79 | 214,612 | -0.47(-0.44%) |
Mar 28, 2007 | 108.85 | 109.18 | 107.12 | 107.26 | 223,377 | -1.28(-1.18%) |
Mar 27, 2007 | 109.28 | 109.31 | 108.22 | 108.54 | 151,645 | -0.66(-0.60%) |
Mar 26, 2007 | 110.03 | 110.81 | 108.09 | 109.20 | 240,470 | -0.57(-0.52%) |
Mar 23, 2007 | 108.84 | 109.78 | 108.49 | 109.77 | 202,486 | +1.49(+1.38%) |
Mar 22, 2007 | 109.31 | 109.58 | 107.98 | 108.27 | 284,299 | -0.17(-0.16%) |
Mar 21, 2007 | 105.69 | 108.68 | 105.69 | 108.44 | 481,380 | +2.81(+2.66%) |
Mar 20, 2007 | 108.93 | 108.93 | 105.47 | 105.64 | 718,344 | -2.72(-2.51%) |
Mar 19, 2007 | 106.83 | 108.50 | 106.83 | 108.36 | 226,299 | +1.53(+1.44%) |
Mar 16, 2007 | 107.34 | 108.21 | 106.66 | 106.83 | 254,788 | +0.10(+0.10%) |
Mar 15, 2007 | 104.54 | 107.48 | 104.54 | 106.73 | 310,596 | +1.59(+1.51%) |
Mar 14, 2007 | 104.97 | 105.90 | 103.58 | 105.14 | 450,408 | +0.17(+0.16%) |
Mar 13, 2007 | 109.05 | 109.17 | 104.85 | 104.97 | 397,522 | -4.07(-3.74%) |
Mar 12, 2007 | 108.10 | 109.26 | 108.00 | 109.05 | 333,240 | +0.47(+0.43%) |
Mar 09, 2007 | 108.27 | 109.24 | 107.74 | 108.57 | 248,213 | +0.73(+0.67%) |
Mar 08, 2007 | 106.81 | 109.11 | 106.81 | 107.85 | 316,439 | +1.20(+1.13%) |
Mar 07, 2007 | 106.03 | 107.77 | 105.86 | 106.64 | 359,975 | +0.49(+0.46%) |
Mar 06, 2007 | 105.58 | 106.70 | 105.03 | 106.16 | 476,266 | +1.77(+1.69%) |
Mar 05, 2007 | 105.77 | 106.47 | 104.17 | 104.39 | 343,613 | -2.18(-2.05%) |
Mar 02, 2007 | 108.15 | 108.29 | 106.23 | 106.58 | 318,923 | -1.94(-1.79%) |