Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 92.19 | 92.48 | 92.00 | 92.25 | 17,580 | +0.58(+0.64%) |
May 30, 2007 | 90.15 | 91.74 | 90.03 | 91.67 | 49,707 | +0.98(+1.09%) |
May 29, 2007 | 90.64 | 91.01 | 90.29 | 90.68 | 87,799 | +0.36(+0.40%) |
May 25, 2007 | 90.03 | 90.42 | 90.03 | 90.32 | 53,998 | +0.68(+0.76%) |
May 24, 2007 | 91.01 | 91.46 | 89.64 | 89.64 | 52,114 | -1.43(-1.57%) |
May 23, 2007 | 91.65 | 91.79 | 90.99 | 91.08 | 40,708 | -0.14(-0.16%) |
May 22, 2007 | 91.41 | 91.52 | 91.13 | 91.22 | 11,825 | +0.11(+0.12%) |
May 21, 2007 | 90.61 | 91.48 | 90.61 | 91.11 | 19,673 | +0.69(+0.76%) |
May 18, 2007 | 90.01 | 90.43 | 89.84 | 90.43 | 8,476 | +0.59(+0.66%) |
May 17, 2007 | 89.46 | 90.09 | 89.46 | 89.83 | 12,453 | +0.11(+0.13%) |
May 16, 2007 | 89.64 | 89.72 | 88.91 | 89.72 | 7,220 | +0.40(+0.45%) |
May 15, 2007 | 89.76 | 90.38 | 89.32 | 89.32 | 15,278 | -0.38(-0.43%) |
May 14, 2007 | 90.58 | 90.63 | 89.67 | 89.70 | 11,092 | -0.55(-0.61%) |
May 11, 2007 | 89.42 | 90.29 | 89.42 | 90.25 | 9,732 | +1.07(+1.20%) |
May 10, 2007 | 90.26 | 90.39 | 89.08 | 89.18 | 9,209 | -1.54(-1.70%) |
May 09, 2007 | 89.74 | 90.80 | 89.74 | 90.72 | 10,255 | +0.75(+0.84%) |
May 08, 2007 | 89.78 | 90.00 | 89.25 | 89.97 | 4,918 | -0.11(-0.12%) |
May 07, 2007 | 90.24 | 90.49 | 90.03 | 90.07 | 12,243 | -0.16(-0.18%) |
May 04, 2007 | 90.29 | 90.46 | 89.87 | 90.24 | 21,034 | +0.11(+0.13%) |
May 03, 2007 | 89.98 | 90.15 | 89.59 | 90.12 | 13,708 | +0.45(+0.50%) |
May 02, 2007 | 88.84 | 89.98 | 88.75 | 89.67 | 47,614 | +1.29(+1.46%) |
May 01, 2007 | 88.44 | 88.55 | 87.76 | 88.38 | 41,440 | -0.22(-0.25%) |
Apr 30, 2007 | 89.65 | 89.70 | 88.44 | 88.60 | 18,208 | -1.19(-1.33%) |
Apr 27, 2007 | 89.67 | 89.99 | 89.50 | 89.80 | 7,848 | -0.17(-0.19%) |
Apr 26, 2007 | 89.89 | 90.05 | 89.51 | 89.97 | 6,174 | +0.51(+0.57%) |
Apr 25, 2007 | 88.87 | 89.49 | 88.51 | 89.46 | 7,953 | +0.86(+0.97%) |
Apr 24, 2007 | 88.60 | 88.63 | 88.18 | 88.60 | 14,546 | +0.07(+0.08%) |
Apr 23, 2007 | 88.58 | 88.76 | 88.34 | 88.53 | 81,207 | +0.38(+0.43%) |
Apr 20, 2007 | 88.50 | 88.50 | 87.85 | 88.15 | 11,929 | +0.59(+0.68%) |
Apr 19, 2007 | 87.08 | 87.87 | 87.08 | 87.56 | 8,999 | -0.43(-0.49%) |
Apr 18, 2007 | 87.68 | 88.17 | 87.67 | 87.99 | 4,081 | +0.08(+0.09%) |
Apr 17, 2007 | 87.87 | 88.08 | 87.70 | 87.91 | 7,220 | -0.06(-0.07%) |
Apr 16, 2007 | 87.62 | 88.01 | 87.49 | 87.97 | 30,661 | +0.71(+0.81%) |
Apr 13, 2007 | 87.12 | 87.26 | 86.78 | 87.26 | 42,905 | +0.27(+0.31%) |
Apr 12, 2007 | 86.12 | 87.00 | 85.99 | 87.00 | 6,488 | +0.91(+1.05%) |
Apr 11, 2007 | 86.81 | 86.81 | 85.94 | 86.09 | 9,522 | -0.61(-0.71%) |
Apr 10, 2007 | 86.67 | 86.81 | 86.66 | 86.70 | 7,430 | +0.22(+0.25%) |
Apr 09, 2007 | 86.62 | 86.77 | 86.34 | 86.48 | 16,325 | +0.04(+0.04%) |
Apr 05, 2007 | 85.88 | 86.48 | 85.88 | 86.44 | 16,220 | +0.32(+0.37%) |
Apr 04, 2007 | 85.80 | 86.13 | 85.68 | 86.13 | 13,290 | +0.28(+0.32%) |
Apr 03, 2007 | 85.09 | 85.94 | 85.09 | 85.85 | 9,209 | +0.89(+1.05%) |
Apr 02, 2007 | 84.69 | 85.03 | 84.49 | 84.96 | 10,255 | +0.49(+0.58%) |
Mar 30, 2007 | 84.76 | 85.02 | 84.29 | 84.47 | 4,499 | -0.09(-0.10%) |
Mar 29, 2007 | 85.15 | 85.15 | 84.04 | 84.56 | 11,197 | -0.16(-0.19%) |
Mar 28, 2007 | 84.98 | 84.98 | 84.47 | 84.72 | 8,685 | -0.41(-0.48%) |
Mar 27, 2007 | 85.41 | 85.41 | 85.01 | 85.13 | 8,162 | -0.12(-0.15%) |
Mar 26, 2007 | 85.77 | 85.77 | 84.81 | 85.26 | 10,150 | -0.38(-0.45%) |
Mar 23, 2007 | 85.64 | 85.65 | 85.45 | 85.64 | 8,476 | +0.41(+0.48%) |
Mar 22, 2007 | 85.53 | 85.53 | 85.05 | 85.23 | 43,219 | +0.12(+0.15%) |
Mar 21, 2007 | 83.95 | 85.17 | 83.85 | 85.10 | 6,383 | +1.36(+1.62%) |
Mar 20, 2007 | 83.38 | 83.86 | 83.36 | 83.75 | 4,604 | +0.46(+0.55%) |
Mar 19, 2007 | 82.78 | 83.37 | 82.78 | 83.29 | 6,802 | +0.97(+1.17%) |
Mar 16, 2007 | 82.54 | 82.73 | 82.14 | 82.32 | 30,243 | -0.19(-0.23%) |
Mar 15, 2007 | 82.43 | 82.60 | 82.41 | 82.51 | 8,581 | +0.36(+0.44%) |
Mar 14, 2007 | 81.70 | 82.20 | 80.97 | 82.15 | 31,289 | +0.38(+0.47%) |
Mar 13, 2007 | 83.30 | 83.21 | 81.67 | 81.77 | 9,941 | -1.53(-1.84%) |
Mar 12, 2007 | 82.89 | 83.50 | 82.89 | 83.30 | 18,732 | +0.30(+0.36%) |
Mar 09, 2007 | 83.62 | 83.62 | 82.63 | 83.00 | 6,697 | -0.07(-0.08%) |
Mar 08, 2007 | 83.09 | 83.43 | 82.80 | 83.07 | 12,453 | +0.83(+1.01%) |
Mar 07, 2007 | 82.11 | 82.50 | 81.92 | 82.24 | 12,557 | +0.20(+0.24%) |
Mar 06, 2007 | 81.26 | 82.29 | 81.26 | 82.04 | 19,673 | +1.55(+1.92%) |
Mar 05, 2007 | 80.66 | 81.64 | 80.49 | 80.49 | 25,952 | -1.15(-1.40%) |
Mar 02, 2007 | 82.91 | 82.91 | 81.64 | 81.64 | 7,953 | -1.48(-1.78%) |