Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 95.13 | 95.45 | 94.60 | 95.20 | 63,597 | +0.08(+0.09%) |
Jun 28, 2007 | 94.36 | 95.29 | 94.36 | 95.11 | 49,056 | +1.25(+1.33%) |
Jun 27, 2007 | 92.12 | 93.86 | 91.11 | 93.86 | 50,892 | +0.91(+0.98%) |
Jun 26, 2007 | 94.84 | 94.84 | 92.61 | 92.95 | 67,342 | -2.03(-2.14%) |
Jun 25, 2007 | 94.50 | 95.59 | 93.63 | 94.98 | 64,038 | +0.14(+0.14%) |
Jun 22, 2007 | 95.52 | 95.73 | 92.65 | 94.84 | 107,146 | -1.20(-1.25%) |
Jun 21, 2007 | 94.23 | 96.14 | 94.23 | 96.04 | 76,596 | +2.46(+2.63%) |
Jun 20, 2007 | 95.59 | 96.19 | 93.48 | 93.58 | 79,533 | -1.74(-1.83%) |
Jun 19, 2007 | 95.89 | 96.18 | 94.98 | 95.32 | 81,443 | +0.07(+0.07%) |
Jun 18, 2007 | 93.22 | 96.61 | 93.22 | 95.25 | 155,248 | +2.83(+3.06%) |
Jun 15, 2007 | 90.55 | 92.42 | 90.48 | 92.42 | 94,882 | +2.03(+2.24%) |
Jun 14, 2007 | 88.51 | 90.39 | 88.51 | 90.39 | 90,476 | +2.25(+2.55%) |
Jun 13, 2007 | 87.46 | 88.37 | 87.46 | 88.14 | 75,421 | +1.02(+1.17%) |
Jun 12, 2007 | 87.15 | 88.16 | 86.89 | 87.12 | 114,270 | +0.00(+0.00%) |
Jun 11, 2007 | 86.45 | 87.42 | 86.14 | 87.12 | 105,273 | +0.69(+0.80%) |
Jun 08, 2007 | 84.49 | 86.47 | 84.47 | 86.43 | 99,141 | +1.33(+1.57%) |
Jun 07, 2007 | 86.74 | 86.74 | 84.55 | 85.09 | 123,009 | -1.65(-1.90%) |
Jun 06, 2007 | 87.84 | 88.16 | 85.60 | 86.74 | 103,621 | -1.29(-1.47%) |
Jun 05, 2007 | 87.88 | 88.36 | 87.62 | 88.03 | 54,711 | +0.22(+0.25%) |
Jun 04, 2007 | 87.22 | 88.01 | 87.22 | 87.82 | 86,877 | +0.35(+0.40%) |
Jun 01, 2007 | 87.53 | 88.07 | 87.23 | 87.46 | 85,702 | -0.07(-0.08%) |
May 31, 2007 | 87.57 | 88.10 | 86.81 | 87.53 | 100,904 | +0.25(+0.28%) |
May 30, 2007 | 87.15 | 87.83 | 85.87 | 87.28 | 134,318 | -0.30(-0.34%) |
May 29, 2007 | 87.15 | 87.60 | 86.54 | 87.58 | 71,161 | +0.97(+1.12%) |
May 25, 2007 | 85.95 | 88.14 | 85.94 | 86.62 | 83,132 | +0.76(+0.89%) |
May 24, 2007 | 87.28 | 89.60 | 85.51 | 85.85 | 116,620 | -1.38(-1.58%) |
May 23, 2007 | 88.48 | 89.35 | 87.20 | 87.23 | 162,665 | -0.26(-0.30%) |
May 22, 2007 | 83.85 | 91.71 | 84.45 | 87.49 | 473,667 | +7.15(+8.90%) |
May 21, 2007 | 80.53 | 80.87 | 80.15 | 80.34 | 74,907 | -0.19(-0.24%) |
May 18, 2007 | 81.02 | 81.20 | 80.34 | 80.53 | 56,547 | +0.19(+0.24%) |
May 17, 2007 | 78.77 | 80.63 | 78.43 | 80.34 | 44,944 | +1.36(+1.72%) |
May 16, 2007 | 78.57 | 79.15 | 78.43 | 78.98 | 54,491 | +0.78(+0.99%) |
May 15, 2007 | 79.70 | 80.48 | 77.97 | 78.20 | 99,876 | -1.33(-1.68%) |
May 14, 2007 | 79.18 | 80.27 | 79.18 | 79.54 | 59,925 | +0.84(+1.07%) |
May 11, 2007 | 77.82 | 79.52 | 77.82 | 78.69 | 42,520 | +0.84(+1.08%) |
May 10, 2007 | 79.26 | 79.60 | 77.62 | 77.85 | 37,453 | -1.32(-1.67%) |
May 09, 2007 | 78.30 | 79.36 | 78.30 | 79.17 | 37,967 | +0.15(+0.19%) |
May 08, 2007 | 78.98 | 79.25 | 78.16 | 79.02 | 35,030 | +0.07(+0.09%) |
May 07, 2007 | 77.00 | 79.02 | 77.00 | 78.95 | 65,580 | +1.74(+2.26%) |
May 04, 2007 | 77.17 | 78.09 | 76.83 | 77.21 | 42,373 | -0.01(-0.02%) |
May 03, 2007 | 77.00 | 78.15 | 77.00 | 77.22 | 34,369 | +0.22(+0.28%) |
May 02, 2007 | 77.96 | 77.96 | 76.80 | 77.00 | 93,046 | -0.27(-0.35%) |
May 01, 2007 | 77.82 | 78.36 | 76.78 | 77.28 | 66,314 | -0.54(-0.70%) |
Apr 30, 2007 | 76.06 | 78.20 | 76.06 | 77.82 | 95,176 | +1.50(+1.96%) |
Apr 27, 2007 | 76.12 | 76.38 | 75.34 | 76.32 | 57,722 | +0.29(+0.38%) |
Apr 26, 2007 | 76.19 | 76.19 | 75.03 | 76.04 | 78,946 | +0.14(+0.18%) |
Apr 25, 2007 | 74.28 | 76.13 | 74.24 | 75.90 | 106,632 | +2.00(+2.71%) |
Apr 24, 2007 | 74.62 | 74.62 | 73.65 | 73.90 | 77,477 | -0.33(-0.44%) |
Apr 23, 2007 | 72.67 | 74.47 | 72.58 | 74.23 | 102,960 | +1.28(+1.75%) |
Apr 20, 2007 | 73.26 | 73.82 | 72.59 | 72.95 | 103,107 | -0.41(-0.56%) |
Apr 19, 2007 | 73.74 | 73.75 | 72.52 | 73.35 | 140,193 | -0.53(-0.72%) |
Apr 18, 2007 | 71.56 | 74.20 | 71.49 | 73.89 | 197,108 | +2.67(+3.75%) |
Apr 17, 2007 | 72.10 | 72.10 | 70.97 | 71.22 | 84,233 | -0.79(-1.10%) |
Apr 16, 2007 | 70.96 | 72.28 | 70.96 | 72.01 | 51,920 | +1.05(+1.48%) |
Apr 13, 2007 | 70.67 | 71.04 | 70.52 | 70.96 | 80,488 | +0.44(+0.62%) |
Apr 12, 2007 | 70.26 | 70.67 | 69.65 | 70.52 | 104,209 | -1.80(-2.49%) |
Apr 11, 2007 | 73.50 | 73.50 | 71.84 | 72.32 | 143,131 | -1.10(-1.50%) |
Apr 10, 2007 | 74.48 | 74.97 | 73.19 | 73.42 | 82,104 | -1.06(-1.43%) |
Apr 09, 2007 | 74.59 | 74.92 | 73.68 | 74.48 | 83,793 | +1.24(+1.69%) |
Apr 05, 2007 | 72.92 | 73.39 | 72.65 | 73.25 | 37,673 | +0.41(+0.56%) |
Apr 04, 2007 | 73.37 | 73.41 | 72.62 | 72.84 | 61,541 | -0.33(-0.45%) |
Apr 03, 2007 | 72.05 | 73.46 | 72.05 | 73.16 | 65,947 | +1.03(+1.43%) |