Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 97.70 | 98.44 | 97.22 | 98.11 | 7,914 | +0.16(+0.17%) |
May 30, 2007 | 97.71 | 98.38 | 97.71 | 97.94 | 6,823 | -0.20(-0.21%) |
May 29, 2007 | 97.91 | 98.83 | 97.76 | 98.15 | 9,855 | +1.04(+1.07%) |
May 25, 2007 | 97.35 | 98.08 | 96.95 | 97.10 | 5,375 | -0.53(-0.54%) |
May 24, 2007 | 100.46 | 100.46 | 97.50 | 97.63 | 7,573 | -2.99(-2.97%) |
May 23, 2007 | 96.20 | 100.83 | 96.18 | 100.63 | 22,480 | +4.39(+4.56%) |
May 22, 2007 | 93.40 | 97.20 | 92.62 | 96.24 | 31,783 | +3.20(+3.44%) |
May 21, 2007 | 92.34 | 93.03 | 92.34 | 93.03 | 10,836 | +1.02(+1.11%) |
May 18, 2007 | 92.01 | 92.52 | 91.66 | 92.01 | 7,905 | +0.14(+0.15%) |
May 17, 2007 | 89.78 | 91.98 | 89.78 | 91.88 | 16,126 | +1.96(+2.18%) |
May 16, 2007 | 90.14 | 90.30 | 89.87 | 89.91 | 8,647 | -0.13(-0.14%) |
May 15, 2007 | 89.97 | 90.31 | 89.76 | 90.04 | 2,640 | -0.37(-0.41%) |
May 14, 2007 | 89.69 | 90.41 | 89.57 | 90.41 | 2,237 | +0.78(+0.87%) |
May 11, 2007 | 90.51 | 90.87 | 89.63 | 89.63 | 9,448 | -0.80(-0.88%) |
May 10, 2007 | 90.10 | 90.89 | 90.10 | 90.43 | 4,579 | +0.40(+0.45%) |
May 09, 2007 | 89.48 | 90.35 | 89.48 | 90.03 | 2,388 | +0.49(+0.55%) |
May 08, 2007 | 89.63 | 89.63 | 88.62 | 89.54 | 5,814 | -0.22(-0.24%) |
May 07, 2007 | 89.58 | 90.42 | 89.58 | 89.76 | 10,167 | -0.21(-0.23%) |
May 04, 2007 | 90.06 | 90.70 | 89.86 | 89.97 | 10,242 | -0.48(-0.53%) |
May 03, 2007 | 89.99 | 90.49 | 89.63 | 90.44 | 10,782 | +0.69(+0.77%) |
May 02, 2007 | 88.61 | 89.93 | 88.61 | 89.76 | 5,101 | +0.80(+0.90%) |
May 01, 2007 | 89.29 | 89.29 | 88.88 | 88.96 | 2,610 | +0.00(+0.00%) |
Apr 30, 2007 | 89.48 | 89.65 | 88.96 | 88.96 | 2,533 | -0.89(-0.99%) |
Apr 27, 2007 | 89.80 | 89.84 | 89.63 | 89.84 | 2,258 | -0.08(-0.09%) |
Apr 26, 2007 | 88.88 | 89.93 | 88.84 | 89.93 | 8,757 | +1.22(+1.38%) |
Apr 25, 2007 | 88.50 | 88.92 | 88.50 | 88.71 | 5,560 | +0.23(+0.26%) |
Apr 24, 2007 | 88.24 | 88.97 | 87.92 | 88.47 | 9,118 | -0.12(-0.13%) |
Apr 23, 2007 | 88.60 | 89.07 | 88.45 | 88.59 | 6,319 | +0.24(+0.27%) |
Apr 20, 2007 | 87.87 | 88.35 | 87.62 | 88.35 | 9,916 | +0.49(+0.56%) |
Apr 19, 2007 | 88.14 | 88.19 | 87.29 | 87.86 | 4,510 | +0.07(+0.09%) |
Apr 18, 2007 | 87.58 | 88.34 | 87.45 | 87.79 | 4,282 | -0.14(-0.16%) |
Apr 17, 2007 | 87.92 | 88.37 | 87.75 | 87.92 | 3,314 | -0.50(-0.56%) |
Apr 16, 2007 | 87.69 | 88.42 | 87.69 | 88.42 | 1,613 | +0.33(+0.38%) |
Apr 13, 2007 | 88.49 | 88.77 | 87.80 | 88.09 | 3,095 | -0.20(-0.23%) |
Apr 12, 2007 | 88.62 | 88.63 | 88.29 | 88.29 | 1,883 | -0.29(-0.33%) |
Apr 11, 2007 | 88.68 | 88.68 | 88.26 | 88.58 | 4,874 | +0.22(+0.25%) |
Apr 10, 2007 | 88.69 | 88.77 | 88.37 | 88.37 | 1,320 | -0.21(-0.24%) |
Apr 09, 2007 | 89.04 | 89.04 | 88.58 | 88.58 | 1,914 | -0.67(-0.76%) |
Apr 05, 2007 | 88.05 | 89.25 | 88.05 | 89.25 | 3,443 | +1.12(+1.28%) |
Apr 04, 2007 | 88.13 | 88.19 | 87.34 | 88.13 | 5,516 | +1.40(+1.61%) |
Apr 03, 2007 | 88.24 | 88.24 | 86.14 | 86.73 | 20,992 | -1.50(-1.70%) |
Apr 02, 2007 | 87.20 | 88.23 | 87.03 | 88.23 | 10,710 | +1.04(+1.19%) |
Mar 30, 2007 | 86.57 | 87.19 | 86.42 | 87.19 | 5,019 | +0.63(+0.73%) |
Mar 29, 2007 | 86.64 | 86.76 | 85.91 | 86.56 | 2,913 | -0.31(-0.35%) |
Mar 28, 2007 | 86.23 | 87.07 | 85.88 | 86.87 | 3,402 | +0.49(+0.57%) |
Mar 27, 2007 | 86.24 | 86.87 | 86.04 | 86.38 | 12,399 | -0.49(-0.56%) |
Mar 26, 2007 | 85.40 | 86.97 | 85.40 | 86.87 | 1,944 | +1.34(+1.56%) |
Mar 23, 2007 | 84.04 | 85.83 | 84.01 | 85.53 | 3,116 | +1.59(+1.90%) |
Mar 22, 2007 | 84.11 | 84.42 | 83.91 | 83.94 | 4,477 | -0.21(-0.25%) |
Mar 21, 2007 | 83.56 | 84.64 | 83.56 | 84.15 | 4,254 | +0.76(+0.92%) |
Mar 20, 2007 | 83.42 | 83.42 | 83.08 | 83.38 | 5,521 | +0.42(+0.50%) |
Mar 19, 2007 | 82.54 | 83.17 | 82.54 | 82.97 | 2,974 | +0.44(+0.53%) |
Mar 16, 2007 | 83.19 | 83.66 | 82.53 | 82.53 | 12,675 | -1.07(-1.28%) |
Mar 15, 2007 | 83.21 | 83.80 | 83.01 | 83.60 | 14,670 | -0.09(-0.11%) |
Mar 14, 2007 | 85.98 | 85.98 | 83.33 | 83.69 | 7,828 | -3.25(-3.74%) |
Mar 13, 2007 | 87.23 | 86.94 | 86.94 | 86.94 | 3,427 | -0.29(-0.34%) |
Mar 12, 2007 | 87.25 | 88.30 | 85.30 | 87.23 | 6,430 | -0.11(-0.12%) |
Mar 09, 2007 | 87.36 | 87.41 | 87.14 | 87.34 | 1,173 | -0.56(-0.64%) |
Mar 08, 2007 | 87.15 | 88.17 | 87.15 | 87.90 | 3,754 | +0.66(+0.76%) |
Mar 07, 2007 | 86.91 | 87.48 | 86.48 | 87.24 | 10,070 | +1.24(+1.44%) |
Mar 06, 2007 | 86.17 | 86.63 | 86.00 | 86.00 | 8,901 | +0.20(+0.24%) |
Mar 05, 2007 | 86.61 | 86.77 | 85.78 | 85.80 | 3,468 | -0.76(-0.88%) |
Mar 02, 2007 | 85.75 | 86.56 | 85.75 | 86.56 | 6,367 | +0.01(+0.01%) |