Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 92.51 | 94.89 | 92.23 | 94.72 | 421,056 | +2.19(+2.36%) |
May 30, 2007 | 92.00 | 92.54 | 91.54 | 92.54 | 145,875 | -0.04(-0.04%) |
May 29, 2007 | 91.73 | 92.57 | 91.72 | 92.57 | 170,973 | +0.89(+0.97%) |
May 25, 2007 | 91.30 | 92.32 | 90.33 | 91.68 | 152,806 | +0.36(+0.40%) |
May 24, 2007 | 92.07 | 92.47 | 90.53 | 91.32 | 100,986 | -0.96(-1.04%) |
May 23, 2007 | 93.41 | 94.69 | 91.88 | 92.28 | 115,588 | -0.48(-0.51%) |
May 22, 2007 | 92.70 | 92.76 | 91.70 | 92.76 | 133,722 | -0.07(-0.07%) |
May 21, 2007 | 93.10 | 93.11 | 92.20 | 92.82 | 125,615 | +0.00(+0.00%) |
May 18, 2007 | 93.20 | 93.22 | 91.57 | 92.82 | 183,246 | -0.26(-0.28%) |
May 17, 2007 | 93.94 | 94.25 | 92.66 | 93.08 | 262,757 | -1.41(-1.49%) |
May 16, 2007 | 94.38 | 94.50 | 93.55 | 94.49 | 277,128 | +0.60(+0.64%) |
May 15, 2007 | 95.11 | 96.13 | 93.83 | 93.89 | 93,900 | -1.02(-1.08%) |
May 14, 2007 | 94.34 | 95.09 | 94.15 | 94.91 | 93,769 | +0.28(+0.30%) |
May 11, 2007 | 94.24 | 95.27 | 93.91 | 94.63 | 88,793 | +0.39(+0.41%) |
May 10, 2007 | 95.99 | 95.99 | 93.90 | 94.25 | 123,541 | -1.97(-2.05%) |
May 09, 2007 | 95.83 | 96.69 | 94.90 | 96.21 | 94,494 | +0.24(+0.25%) |
May 08, 2007 | 96.89 | 97.29 | 95.40 | 95.97 | 91,674 | -1.29(-1.33%) |
May 07, 2007 | 98.39 | 98.83 | 96.65 | 97.27 | 152,350 | -0.88(-0.89%) |
May 04, 2007 | 96.17 | 99.03 | 95.86 | 98.14 | 155,179 | +2.54(+2.66%) |
May 03, 2007 | 97.64 | 99.14 | 92.49 | 95.60 | 309,881 | -1.78(-1.83%) |
May 02, 2007 | 96.36 | 97.73 | 95.46 | 97.38 | 172,589 | +1.27(+1.32%) |
May 01, 2007 | 94.20 | 96.58 | 93.09 | 96.11 | 169,053 | +2.01(+2.13%) |
Apr 30, 2007 | 97.65 | 97.93 | 94.10 | 94.10 | 218,888 | -3.17(-3.26%) |
Apr 27, 2007 | 95.68 | 97.88 | 95.56 | 97.27 | 185,556 | +1.64(+1.72%) |
Apr 26, 2007 | 94.31 | 95.93 | 93.47 | 95.63 | 171,270 | +1.76(+1.87%) |
Apr 25, 2007 | 94.52 | 94.52 | 93.17 | 93.88 | 88,014 | -0.28(-0.30%) |
Apr 24, 2007 | 94.53 | 94.54 | 93.81 | 94.16 | 192,624 | +0.08(+0.09%) |
Apr 23, 2007 | 94.68 | 94.68 | 93.71 | 94.07 | 207,974 | -0.47(-0.50%) |
Apr 20, 2007 | 94.60 | 94.96 | 94.06 | 94.54 | 87,474 | +0.48(+0.51%) |
Apr 19, 2007 | 93.51 | 95.13 | 93.12 | 94.06 | 90,661 | +0.15(+0.16%) |
Apr 18, 2007 | 94.01 | 94.53 | 93.67 | 93.91 | 95,652 | -0.28(-0.30%) |
Apr 17, 2007 | 94.22 | 94.81 | 93.91 | 94.19 | 145,569 | -0.27(-0.29%) |
Apr 16, 2007 | 94.25 | 94.80 | 94.10 | 94.46 | 207,100 | +0.59(+0.63%) |
Apr 13, 2007 | 94.21 | 94.60 | 93.47 | 93.87 | 222,880 | -0.58(-0.61%) |
Apr 12, 2007 | 92.90 | 94.84 | 92.90 | 94.44 | 145,422 | +1.20(+1.29%) |
Apr 11, 2007 | 94.60 | 94.60 | 92.48 | 93.24 | 146,430 | -1.19(-1.26%) |
Apr 10, 2007 | 94.48 | 94.62 | 94.06 | 94.43 | 119,228 | +0.12(+0.13%) |
Apr 09, 2007 | 94.73 | 94.98 | 93.85 | 94.31 | 93,926 | -0.18(-0.19%) |
Apr 05, 2007 | 94.75 | 94.81 | 94.45 | 94.49 | 80,278 | -0.11(-0.12%) |
Apr 04, 2007 | 94.69 | 94.79 | 93.85 | 94.60 | 50,553 | +0.05(+0.06%) |
Apr 03, 2007 | 94.77 | 95.18 | 94.16 | 94.55 | 95,908 | -0.17(-0.18%) |
Apr 02, 2007 | 95.02 | 95.09 | 94.02 | 94.72 | 121,034 | +0.11(+0.12%) |
Mar 30, 2007 | 94.87 | 95.33 | 93.98 | 94.60 | 161,164 | +0.01(+0.01%) |
Mar 29, 2007 | 94.89 | 95.25 | 94.10 | 94.59 | 110,415 | +0.20(+0.21%) |
Mar 28, 2007 | 94.18 | 94.59 | 93.53 | 94.40 | 177,879 | +0.04(+0.04%) |
Mar 27, 2007 | 94.52 | 94.62 | 94.03 | 94.36 | 132,131 | -0.21(-0.22%) |
Mar 26, 2007 | 94.93 | 95.11 | 94.22 | 94.57 | 177,550 | -0.42(-0.44%) |
Mar 23, 2007 | 94.76 | 95.50 | 94.35 | 94.99 | 90,751 | +0.17(+0.18%) |
Mar 22, 2007 | 93.28 | 94.81 | 92.94 | 94.81 | 188,685 | +0.98(+1.04%) |
Mar 21, 2007 | 91.39 | 93.95 | 90.81 | 93.84 | 139,878 | +2.13(+2.33%) |
Mar 20, 2007 | 90.24 | 91.70 | 89.79 | 91.70 | 103,618 | +1.56(+1.73%) |
Mar 19, 2007 | 90.35 | 90.68 | 89.33 | 90.14 | 143,023 | +0.35(+0.39%) |
Mar 16, 2007 | 90.46 | 90.46 | 89.02 | 89.80 | 198,263 | -0.67(-0.74%) |
Mar 15, 2007 | 90.16 | 90.61 | 89.38 | 90.47 | 99,271 | +0.43(+0.48%) |
Mar 14, 2007 | 87.75 | 90.36 | 87.75 | 90.04 | 195,815 | +2.25(+2.56%) |
Mar 13, 2007 | 89.01 | 88.93 | 87.53 | 87.79 | 201,203 | -1.22(-1.37%) |
Mar 12, 2007 | 88.63 | 89.26 | 88.31 | 89.01 | 67,044 | +0.39(+0.44%) |
Mar 09, 2007 | 89.49 | 89.49 | 88.19 | 88.62 | 54,695 | -0.48(-0.54%) |
Mar 08, 2007 | 89.03 | 89.83 | 88.62 | 89.10 | 77,280 | +0.30(+0.33%) |
Mar 07, 2007 | 88.90 | 89.01 | 87.82 | 88.80 | 104,148 | +0.17(+0.20%) |
Mar 06, 2007 | 88.21 | 89.05 | 87.55 | 88.63 | 106,316 | +0.97(+1.11%) |
Mar 05, 2007 | 87.96 | 89.91 | 87.43 | 87.66 | 195,708 | -0.89(-1.00%) |
Mar 02, 2007 | 89.26 | 90.10 | 88.37 | 88.55 | 148,403 | -1.27(-1.42%) |