Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 111.30 | 112.55 | 110.79 | 111.81 | 112,097 | +0.16(+0.14%) |
May 30, 2007 | 109.57 | 112.55 | 108.99 | 111.65 | 66,536 | +1.10(+0.99%) |
May 29, 2007 | 110.00 | 110.94 | 109.26 | 110.55 | 38,759 | +0.94(+0.86%) |
May 25, 2007 | 109.85 | 111.38 | 109.46 | 109.61 | 28,017 | -0.47(-0.43%) |
May 24, 2007 | 111.14 | 112.47 | 109.06 | 110.08 | 41,847 | -1.41(-1.26%) |
May 23, 2007 | 109.50 | 112.78 | 108.28 | 111.49 | 96,066 | +1.80(+1.64%) |
May 22, 2007 | 109.53 | 110.40 | 107.58 | 109.69 | 89,729 | +0.04(+0.04%) |
May 21, 2007 | 105.03 | 109.93 | 104.29 | 109.65 | 196,560 | +4.89(+4.67%) |
May 18, 2007 | 102.29 | 105.85 | 101.55 | 104.76 | 36,271 | +2.51(+2.45%) |
May 17, 2007 | 101.94 | 102.99 | 101.47 | 102.25 | 30,850 | -0.16(-0.15%) |
May 16, 2007 | 102.48 | 102.76 | 101.62 | 102.41 | 34,407 | +0.43(+0.42%) |
May 15, 2007 | 103.03 | 105.31 | 101.55 | 101.98 | 39,581 | -1.37(-1.33%) |
May 14, 2007 | 103.42 | 104.17 | 102.84 | 103.35 | 22,096 | -0.39(-0.38%) |
May 11, 2007 | 103.00 | 104.41 | 102.99 | 103.74 | 15,478 | +0.75(+0.72%) |
May 10, 2007 | 103.58 | 103.74 | 102.41 | 102.99 | 38,214 | -1.21(-1.16%) |
May 09, 2007 | 102.80 | 104.33 | 102.21 | 104.21 | 24,927 | +1.17(+1.14%) |
May 08, 2007 | 102.09 | 103.07 | 101.19 | 103.03 | 45,143 | +0.63(+0.61%) |
May 07, 2007 | 102.41 | 105.62 | 102.37 | 102.41 | 68,190 | +0.00(+0.00%) |
May 04, 2007 | 101.35 | 105.03 | 100.41 | 102.41 | 103,731 | +0.86(+0.85%) |
May 03, 2007 | 103.62 | 105.38 | 100.37 | 101.55 | 147,548 | -1.88(-1.82%) |
May 02, 2007 | 101.39 | 106.99 | 101.39 | 103.42 | 95,337 | +0.86(+0.84%) |
May 01, 2007 | 102.17 | 105.58 | 101.31 | 102.56 | 135,254 | -0.39(-0.38%) |
Apr 30, 2007 | 104.56 | 106.40 | 102.76 | 102.95 | 95,922 | -2.35(-2.23%) |
Apr 27, 2007 | 104.95 | 106.36 | 104.76 | 105.31 | 62,421 | +0.16(+0.15%) |
Apr 26, 2007 | 104.64 | 105.74 | 104.56 | 105.15 | 64,536 | +0.51(+0.49%) |
Apr 25, 2007 | 106.01 | 107.15 | 104.40 | 104.64 | 55,405 | -0.94(-0.89%) |
Apr 24, 2007 | 107.30 | 107.30 | 104.05 | 105.58 | 37,800 | -1.41(-1.32%) |
Apr 23, 2007 | 104.76 | 107.89 | 103.78 | 106.99 | 47,899 | +1.76(+1.67%) |
Apr 20, 2007 | 103.42 | 105.38 | 101.58 | 105.23 | 67,273 | +3.25(+3.19%) |
Apr 19, 2007 | 101.78 | 102.53 | 100.72 | 101.98 | 28,369 | -1.10(-1.06%) |
Apr 18, 2007 | 101.90 | 103.97 | 101.43 | 103.07 | 27,864 | +0.67(+0.65%) |
Apr 17, 2007 | 101.90 | 102.41 | 100.84 | 102.41 | 31,148 | -0.67(-0.65%) |
Apr 16, 2007 | 104.95 | 105.27 | 101.86 | 103.07 | 143,550 | -1.10(-1.05%) |
Apr 13, 2007 | 102.33 | 105.31 | 101.82 | 104.17 | 37,283 | +1.49(+1.45%) |
Apr 12, 2007 | 100.53 | 102.84 | 100.45 | 102.68 | 82,105 | +1.49(+1.47%) |
Apr 11, 2007 | 102.09 | 102.09 | 100.53 | 101.19 | 103,494 | -1.41(-1.37%) |
Apr 10, 2007 | 101.86 | 102.99 | 101.23 | 102.60 | 98,646 | -0.51(-0.49%) |
Apr 09, 2007 | 104.56 | 105.31 | 102.09 | 103.11 | 63,931 | -1.45(-1.39%) |
Apr 05, 2007 | 102.53 | 104.72 | 101.66 | 104.56 | 70,241 | +2.62(+2.57%) |
Apr 04, 2007 | 101.15 | 103.07 | 100.84 | 101.94 | 97,853 | +0.55(+0.54%) |
Apr 03, 2007 | 101.13 | 103.39 | 100.76 | 101.39 | 126,440 | +0.74(+0.74%) |
Apr 02, 2007 | 104.09 | 105.11 | 98.88 | 100.64 | 175,779 | -3.92(-3.75%) |
Mar 30, 2007 | 105.62 | 112.43 | 103.78 | 104.56 | 1,285,009 | -0.35(-0.34%) |
Mar 29, 2007 | 103.35 | 105.54 | 103.23 | 104.91 | 73,644 | +1.57(+1.52%) |
Mar 28, 2007 | 99.94 | 103.78 | 99.86 | 103.35 | 57,194 | +2.55(+2.53%) |
Mar 27, 2007 | 101.11 | 101.78 | 99.86 | 100.80 | 36,690 | +0.31(+0.31%) |
Mar 26, 2007 | 100.06 | 101.70 | 98.69 | 100.49 | 104,878 | +0.04(+0.04%) |
Mar 23, 2007 | 99.86 | 100.72 | 99.04 | 100.45 | 102,452 | +0.43(+0.43%) |
Mar 22, 2007 | 100.17 | 102.29 | 99.63 | 100.02 | 101,334 | -2.31(-2.26%) |
Mar 21, 2007 | 102.02 | 102.84 | 101.04 | 102.33 | 113,190 | -0.55(-0.53%) |
Mar 20, 2007 | 101.82 | 103.54 | 100.80 | 102.88 | 291,064 | -2.90(-2.74%) |
Mar 19, 2007 | 108.87 | 109.26 | 105.23 | 105.78 | 280,168 | +4.19(+4.12%) |
Mar 16, 2007 | 101.82 | 102.25 | 100.25 | 101.58 | 67,325 | +0.04(+0.04%) |
Mar 15, 2007 | 100.72 | 101.86 | 100.25 | 101.55 | 125,252 | +1.45(+1.45%) |
Mar 14, 2007 | 100.29 | 101.15 | 99.55 | 100.10 | 73,830 | -0.43(-0.43%) |
Mar 13, 2007 | 101.78 | 102.76 | 100.41 | 100.53 | 142,690 | -1.25(-1.23%) |
Mar 12, 2007 | 103.72 | 104.52 | 101.04 | 101.78 | 70,632 | -3.66(-3.47%) |
Mar 09, 2007 | 107.30 | 107.69 | 102.33 | 105.44 | 62,792 | -1.19(-1.12%) |
Mar 08, 2007 | 104.44 | 107.42 | 102.76 | 106.64 | 69,149 | +2.82(+2.72%) |
Mar 07, 2007 | 101.27 | 105.23 | 99.82 | 103.82 | 85,720 | +3.45(+3.43%) |
Mar 06, 2007 | 97.90 | 101.47 | 97.90 | 100.37 | 230,969 | +2.08(+2.11%) |
Mar 05, 2007 | 98.18 | 98.77 | 97.51 | 98.30 | 138,812 | -1.21(-1.22%) |
Mar 02, 2007 | 100.06 | 100.25 | 98.10 | 99.51 | 103,418 | -1.37(-1.36%) |