Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 113.49 | 113.49 | 110.17 | 111.40 | 279,596 | -0.29(-0.26%) |
May 30, 2007 | 110.56 | 112.40 | 109.78 | 111.69 | 292,167 | +1.13(+1.02%) |
May 29, 2007 | 109.68 | 111.70 | 109.33 | 110.56 | 265,035 | +2.24(+2.07%) |
May 25, 2007 | 109.14 | 110.25 | 107.81 | 108.32 | 252,150 | -0.73(-0.67%) |
May 24, 2007 | 110.82 | 112.43 | 108.60 | 109.04 | 418,085 | -1.78(-1.61%) |
May 23, 2007 | 112.01 | 112.93 | 110.73 | 110.83 | 346,431 | -0.70(-0.62%) |
May 22, 2007 | 111.83 | 113.31 | 111.07 | 111.53 | 185,734 | -0.30(-0.27%) |
May 21, 2007 | 111.11 | 112.90 | 111.11 | 111.83 | 294,367 | +1.38(+1.24%) |
May 18, 2007 | 111.07 | 111.19 | 109.46 | 110.45 | 196,524 | +0.34(+0.31%) |
May 17, 2007 | 110.48 | 110.66 | 109.09 | 110.11 | 153,573 | -0.61(-0.55%) |
May 16, 2007 | 111.59 | 112.34 | 109.04 | 110.72 | 186,677 | -0.49(-0.44%) |
May 15, 2007 | 111.37 | 112.56 | 111.09 | 111.21 | 271,320 | -0.14(-0.13%) |
May 14, 2007 | 113.08 | 114.37 | 111.11 | 111.35 | 300,553 | -0.42(-0.38%) |
May 11, 2007 | 111.22 | 112.78 | 110.97 | 111.77 | 216,113 | +0.13(+0.12%) |
May 10, 2007 | 111.86 | 112.80 | 111.12 | 111.64 | 477,797 | -0.22(-0.20%) |
May 09, 2007 | 110.10 | 111.87 | 109.80 | 111.86 | 421,123 | +1.76(+1.60%) |
May 08, 2007 | 108.25 | 111.74 | 107.90 | 110.10 | 461,664 | +1.64(+1.51%) |
May 07, 2007 | 110.15 | 111.39 | 108.16 | 108.46 | 454,122 | -1.69(-1.53%) |
May 04, 2007 | 110.64 | 111.95 | 110.09 | 110.15 | 517,290 | -0.49(-0.44%) |
May 03, 2007 | 114.22 | 114.23 | 110.50 | 110.64 | 1,062,173 | -4.01(-3.50%) |
May 02, 2007 | 112.52 | 118.28 | 112.52 | 114.65 | 1,707,227 | +12.91(+12.69%) |
May 01, 2007 | 102.61 | 103.29 | 100.66 | 101.74 | 241,988 | -0.87(-0.85%) |
Apr 30, 2007 | 102.56 | 103.89 | 102.22 | 102.61 | 349,155 | -0.11(-0.11%) |
Apr 27, 2007 | 102.62 | 102.91 | 101.78 | 102.72 | 141,107 | -0.53(-0.52%) |
Apr 26, 2007 | 103.58 | 103.90 | 102.15 | 103.26 | 189,819 | -0.42(-0.41%) |
Apr 25, 2007 | 102.41 | 104.04 | 101.88 | 103.68 | 215,066 | +1.51(+1.48%) |
Apr 24, 2007 | 105.10 | 105.11 | 99.80 | 102.17 | 699,044 | -3.29(-3.12%) |
Apr 23, 2007 | 104.97 | 106.80 | 104.84 | 105.46 | 199,248 | +0.50(+0.47%) |
Apr 20, 2007 | 102.97 | 104.97 | 102.78 | 104.97 | 210,038 | +2.19(+2.13%) |
Apr 19, 2007 | 103.10 | 103.71 | 101.96 | 102.78 | 145,507 | -1.16(-1.11%) |
Apr 18, 2007 | 102.09 | 105.96 | 101.99 | 103.94 | 247,541 | +1.84(+1.81%) |
Apr 17, 2007 | 100.40 | 102.39 | 100.17 | 102.09 | 252,883 | +1.69(+1.68%) |
Apr 16, 2007 | 99.75 | 100.47 | 99.38 | 100.40 | 170,020 | +0.89(+0.89%) |
Apr 13, 2007 | 100.30 | 100.70 | 98.94 | 99.52 | 199,352 | -0.79(-0.79%) |
Apr 12, 2007 | 98.26 | 100.46 | 97.61 | 100.31 | 169,497 | +2.21(+2.26%) |
Apr 11, 2007 | 99.11 | 99.36 | 97.95 | 98.09 | 172,849 | -1.26(-1.27%) |
Apr 10, 2007 | 99.57 | 100.57 | 99.09 | 99.35 | 163,211 | -0.46(-0.46%) |
Apr 09, 2007 | 99.30 | 99.98 | 98.28 | 99.81 | 201,866 | +0.47(+0.47%) |
Apr 05, 2007 | 98.46 | 100.21 | 98.46 | 99.34 | 93,338 | -0.07(-0.07%) |
Apr 04, 2007 | 100.16 | 101.11 | 98.95 | 99.41 | 190,762 | -0.57(-0.57%) |
Apr 03, 2007 | 99.61 | 101.39 | 99.53 | 99.98 | 176,620 | +0.82(+0.83%) |
Apr 02, 2007 | 99.54 | 100.23 | 98.83 | 99.16 | 139,326 | -0.38(-0.38%) |
Mar 30, 2007 | 98.76 | 100.30 | 98.45 | 99.54 | 324,328 | +1.02(+1.04%) |
Mar 29, 2007 | 97.61 | 98.88 | 96.87 | 98.52 | 303,481 | +1.49(+1.53%) |
Mar 28, 2007 | 99.28 | 99.28 | 97.01 | 97.03 | 210,038 | -2.39(-2.40%) |
Mar 27, 2007 | 99.28 | 100.14 | 98.91 | 99.42 | 287,663 | -0.27(-0.27%) |
Mar 26, 2007 | 99.85 | 100.20 | 98.57 | 99.69 | 261,159 | -0.24(-0.24%) |
Mar 23, 2007 | 97.68 | 100.39 | 97.40 | 99.93 | 346,012 | +2.10(+2.15%) |
Mar 22, 2007 | 97.82 | 98.67 | 97.03 | 97.83 | 241,674 | +0.11(+0.12%) |
Mar 21, 2007 | 95.49 | 98.79 | 94.81 | 97.71 | 525,776 | +2.41(+2.52%) |
Mar 20, 2007 | 96.17 | 96.27 | 94.98 | 95.31 | 270,692 | -1.25(-1.30%) |
Mar 19, 2007 | 95.77 | 97.43 | 95.18 | 96.56 | 184,686 | +1.30(+1.36%) |
Mar 16, 2007 | 94.95 | 95.97 | 94.42 | 95.26 | 324,223 | +0.31(+0.32%) |
Mar 15, 2007 | 95.37 | 96.41 | 94.72 | 94.95 | 358,478 | -0.66(-0.69%) |
Mar 14, 2007 | 95.55 | 96.00 | 93.23 | 95.61 | 493,510 | +0.15(+0.16%) |
Mar 13, 2007 | 98.34 | 98.35 | 94.96 | 95.46 | 409,076 | -2.88(-2.93%) |
Mar 12, 2007 | 97.91 | 99.55 | 97.32 | 98.34 | 224,808 | -1.21(-1.22%) |
Mar 09, 2007 | 99.71 | 100.30 | 98.27 | 99.55 | 269,435 | -0.05(-0.05%) |
Mar 08, 2007 | 99.03 | 100.82 | 98.61 | 99.60 | 245,760 | +0.38(+0.38%) |
Mar 07, 2007 | 99.28 | 100.99 | 99.04 | 99.22 | 277,606 | -0.27(-0.27%) |
Mar 06, 2007 | 97.13 | 99.62 | 97.13 | 99.49 | 453,807 | +3.95(+4.14%) |
Mar 05, 2007 | 98.63 | 98.64 | 95.54 | 95.54 | 387,601 | -4.05(-4.06%) |
Mar 02, 2007 | 100.61 | 100.71 | 99.30 | 99.58 | 318,566 | -1.22(-1.21%) |