Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 113.60 | 113.75 | 112.80 | 113.60 | 17,246 | +3.35(+3.04%) |
May 30, 2007 | 110.25 | 110.25 | 109.15 | 110.25 | 11,075 | +0.25(+0.23%) |
May 29, 2007 | 110.00 | 110.50 | 109.10 | 110.00 | 9,139 | +1.20(+1.10%) |
May 25, 2007 | 108.80 | 110.20 | 108.55 | 108.80 | 11,774 | +0.05(+0.05%) |
May 24, 2007 | 111.00 | 109.50 | 108.50 | 108.75 | 6,475 | -2.25(-2.03%) |
May 23, 2007 | 111.00 | 111.25 | 110.00 | 111.00 | 10,420 | +1.00(+0.91%) |
May 22, 2007 | 110.25 | 110.00 | 109.00 | 110.00 | 13,899 | -0.25(-0.23%) |
May 21, 2007 | 110.25 | 110.60 | 109.75 | 110.25 | 30,516 | -1.75(-1.56%) |
May 18, 2007 | 112.00 | 112.00 | 110.50 | 112.00 | 10,825 | +0.85(+0.76%) |
May 17, 2007 | 111.15 | 111.15 | 109.70 | 111.15 | 7,508 | +0.35(+0.32%) |
May 16, 2007 | 110.80 | 112.00 | 109.75 | 110.80 | 5,178 | -1.30(-1.16%) |
May 15, 2007 | 112.10 | 112.50 | 111.01 | 112.10 | 13,254 | +1.60(+1.45%) |
May 14, 2007 | 110.50 | 111.60 | 110.50 | 110.50 | 10,546 | -2.35(-2.08%) |
May 11, 2007 | 112.85 | 112.85 | 110.75 | 112.85 | 10,202 | +8.60(+8.25%) |
May 10, 2007 | 104.25 | 106.25 | 104.05 | 104.25 | 8,243 | -3.80(-3.52%) |
May 09, 2007 | 108.05 | 108.05 | 106.85 | 108.05 | 8,972 | +0.05(+0.05%) |
May 08, 2007 | 108.00 | 108.00 | 106.80 | 108.00 | 18,235 | -1.45(-1.32%) |
May 07, 2007 | 109.45 | 109.45 | 108.40 | 109.45 | 7,925 | +1.45(+1.34%) |
May 04, 2007 | 108.00 | 108.00 | 107.00 | 108.00 | 6,098 | +0.75(+0.70%) |
May 03, 2007 | 107.25 | 107.85 | 106.60 | 107.25 | 11,234 | +0.00(+0.00%) |
May 02, 2007 | 107.25 | 107.25 | 106.40 | 107.25 | 12,861 | +1.40(+1.32%) |
May 01, 2007 | 105.85 | 106.50 | 104.75 | 105.85 | 8,773 | -0.60(-0.56%) |
Apr 30, 2007 | 106.45 | 106.50 | 105.50 | 106.45 | 6,865 | +2.35(+2.26%) |
Apr 27, 2007 | 105.95 | 105.30 | 104.05 | 104.10 | 9,552 | -1.85(-1.75%) |
Apr 26, 2007 | 105.95 | 106.45 | 105.50 | 105.95 | 9,437 | -1.35(-1.26%) |
Apr 25, 2007 | 106.75 | 107.40 | 106.50 | 107.30 | 17,313 | +0.55(+0.52%) |
Apr 24, 2007 | 106.75 | 106.75 | 105.50 | 106.75 | 13,207 | +0.80(+0.76%) |
Apr 23, 2007 | 105.95 | 106.75 | 105.75 | 105.95 | 7,474 | -0.80(-0.75%) |
Apr 20, 2007 | 106.75 | 107.15 | 106.00 | 106.75 | 9,305 | -2.00(-1.84%) |
Apr 19, 2007 | 112.00 | 108.75 | 107.15 | 108.75 | 5,847 | -3.25(-2.90%) |
Apr 18, 2007 | 112.00 | 112.50 | 109.25 | 112.00 | 6,810 | +0.40(+0.36%) |
Apr 17, 2007 | 111.60 | 112.85 | 108.90 | 111.60 | 16,450 | +4.55(+4.25%) |
Apr 16, 2007 | 107.05 | 113.00 | 107.05 | 107.05 | 20,407 | -5.70(-5.06%) |
Apr 13, 2007 | 112.75 | 113.00 | 110.95 | 112.75 | 13,485 | +0.65(+0.58%) |
Apr 12, 2007 | 112.10 | 112.55 | 110.00 | 112.10 | 22,361 | +1.35(+1.22%) |
Apr 11, 2007 | 110.75 | 111.80 | 110.10 | 110.75 | 10,924 | -0.39(-0.35%) |
Apr 10, 2007 | 111.14 | 111.50 | 109.78 | 111.14 | 25,914 | +1.49(+1.36%) |
Apr 09, 2007 | 109.65 | 110.05 | 109.30 | 109.65 | 11,509 | -0.45(-0.41%) |
Apr 05, 2007 | 110.10 | 110.15 | 109.40 | 110.10 | 15,813 | +0.60(+0.55%) |
Apr 04, 2007 | 109.50 | 110.00 | 109.11 | 109.50 | 15,985 | +0.55(+0.50%) |
Apr 03, 2007 | 108.95 | 109.10 | 108.10 | 108.95 | 18,265 | +1.95(+1.82%) |
Apr 02, 2007 | 107.00 | 107.00 | 106.10 | 107.00 | 6,265 | +0.60(+0.56%) |
Mar 30, 2007 | 106.40 | 106.40 | 105.30 | 106.40 | 6,255 | +1.55(+1.48%) |
Mar 29, 2007 | 104.85 | 104.85 | 104.00 | 104.85 | 6,394 | +1.35(+1.30%) |
Mar 28, 2007 | 103.50 | 103.80 | 102.90 | 103.50 | 12,592 | -0.40(-0.38%) |
Mar 27, 2007 | 103.90 | 104.00 | 102.75 | 103.90 | 7,406 | -0.20(-0.19%) |
Mar 26, 2007 | 104.10 | 104.90 | 103.75 | 104.10 | 10,257 | +0.35(+0.34%) |
Mar 23, 2007 | 103.75 | 105.35 | 103.75 | 103.75 | 14,709 | -1.90(-1.80%) |
Mar 22, 2007 | 105.65 | 106.50 | 104.60 | 105.65 | 10,187 | -1.90(-1.77%) |
Mar 21, 2007 | 107.55 | 107.55 | 102.80 | 107.55 | 13,093 | +3.30(+3.17%) |
Mar 20, 2007 | 104.25 | 104.25 | 102.70 | 104.25 | 5,402 | +2.20(+2.16%) |
Mar 19, 2007 | 102.05 | 102.75 | 101.15 | 102.05 | 12,044 | +0.25(+0.25%) |
Mar 16, 2007 | 101.80 | 101.80 | 100.20 | 101.80 | 7,580 | +1.55(+1.55%) |
Mar 15, 2007 | 100.25 | 100.25 | 98.50 | 100.25 | 5,475 | -1.40(-1.38%) |
Mar 14, 2007 | 101.65 | 101.65 | 98.35 | 101.65 | 11,280 | +1.80(+1.80%) |
Mar 13, 2007 | 102.50 | 101.45 | 99.50 | 99.85 | 5,985 | -2.65(-2.59%) |
Mar 12, 2007 | 102.50 | 102.75 | 100.40 | 102.50 | 12,703 | +0.45(+0.44%) |
Mar 09, 2007 | 102.05 | 102.10 | 100.50 | 102.05 | 11,561 | -0.40(-0.39%) |
Mar 08, 2007 | 102.45 | 102.45 | 100.85 | 102.45 | 10,421 | +0.25(+0.24%) |
Mar 07, 2007 | 102.20 | 102.20 | 100.35 | 102.20 | 13,223 | +0.80(+0.79%) |
Mar 06, 2007 | 101.40 | 102.00 | 99.20 | 101.40 | 39,582 | +3.15(+3.21%) |
Mar 05, 2007 | 98.25 | 99.95 | 98.05 | 98.25 | 23,804 | -2.45(-2.43%) |
Mar 02, 2007 | 101.20 | 101.00 | 100.00 | 100.70 | 15,176 | -0.50(-0.49%) |