Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 93.71 | 96.08 | 93.48 | 96.03 | 3,542,409 | +2.42(+2.58%) |
May 30, 2007 | 93.26 | 93.67 | 92.57 | 93.62 | 2,344,063 | +0.28(+0.29%) |
May 29, 2007 | 91.76 | 93.78 | 91.65 | 93.34 | 3,348,715 | +2.18(+2.39%) |
May 25, 2007 | 91.22 | 91.96 | 91.11 | 91.16 | 4,009,595 | +0.03(+0.04%) |
May 24, 2007 | 91.58 | 92.19 | 90.95 | 91.13 | 4,238,766 | -0.12(-0.13%) |
May 23, 2007 | 90.04 | 91.67 | 90.00 | 91.25 | 3,980,155 | +1.35(+1.50%) |
May 22, 2007 | 91.22 | 91.24 | 89.49 | 89.90 | 6,302,004 | -1.14(-1.26%) |
May 21, 2007 | 91.78 | 91.82 | 90.82 | 91.04 | 4,214,482 | -0.63(-0.69%) |
May 18, 2007 | 92.26 | 92.49 | 91.37 | 91.67 | 4,592,024 | -0.59(-0.63%) |
May 17, 2007 | 93.35 | 93.78 | 92.15 | 92.26 | 2,498,962 | -1.47(-1.57%) |
May 16, 2007 | 92.14 | 93.93 | 92.06 | 93.73 | 2,300,661 | +1.80(+1.96%) |
May 15, 2007 | 92.83 | 93.23 | 91.85 | 91.93 | 1,619,319 | -0.48(-0.52%) |
May 14, 2007 | 93.14 | 93.44 | 92.06 | 92.41 | 1,133,274 | -0.73(-0.79%) |
May 11, 2007 | 92.39 | 93.32 | 92.09 | 93.14 | 1,177,761 | +0.88(+0.95%) |
May 10, 2007 | 93.38 | 93.61 | 92.05 | 92.27 | 2,636,683 | -1.12(-1.20%) |
May 09, 2007 | 93.82 | 93.94 | 92.72 | 93.38 | 1,129,159 | -0.15(-0.17%) |
May 08, 2007 | 93.75 | 93.83 | 92.74 | 93.54 | 2,077,383 | -0.22(-0.23%) |
May 07, 2007 | 94.37 | 94.90 | 93.71 | 93.75 | 1,695,590 | -0.46(-0.48%) |
May 04, 2007 | 94.18 | 94.62 | 93.92 | 94.21 | 2,202,243 | +0.14(+0.15%) |
May 03, 2007 | 93.44 | 94.42 | 93.44 | 94.07 | 2,506,278 | +1.40(+1.51%) |
May 02, 2007 | 91.47 | 93.14 | 91.18 | 92.67 | 2,609,643 | +1.38(+1.51%) |
May 01, 2007 | 91.11 | 91.57 | 90.79 | 91.29 | 3,294,644 | +0.58(+0.64%) |
Apr 30, 2007 | 92.57 | 92.68 | 90.72 | 90.72 | 2,301,824 | -1.53(-1.66%) |
Apr 27, 2007 | 92.92 | 93.15 | 91.26 | 92.25 | 2,494,068 | -0.90(-0.97%) |
Apr 26, 2007 | 92.85 | 93.50 | 92.52 | 93.15 | 1,713,211 | +0.13(+0.14%) |
Apr 25, 2007 | 92.29 | 93.30 | 92.25 | 93.02 | 1,713,582 | +0.83(+0.91%) |
Apr 24, 2007 | 92.75 | 92.85 | 91.73 | 92.19 | 1,495,883 | -0.68(-0.73%) |
Apr 23, 2007 | 93.99 | 94.45 | 92.69 | 92.87 | 1,406,924 | -0.94(-1.00%) |
Apr 20, 2007 | 93.91 | 94.85 | 92.54 | 93.81 | 3,395,357 | +1.49(+1.61%) |
Apr 19, 2007 | 94.16 | 94.16 | 92.20 | 92.32 | 1,825,512 | -0.51(-0.55%) |
Apr 18, 2007 | 92.88 | 93.35 | 92.56 | 92.82 | 2,056,393 | -0.57(-0.61%) |
Apr 17, 2007 | 93.52 | 93.95 | 93.02 | 93.39 | 1,959,753 | +0.07(+0.07%) |
Apr 16, 2007 | 93.18 | 93.72 | 92.69 | 93.32 | 2,369,937 | +0.48(+0.52%) |
Apr 13, 2007 | 93.36 | 93.39 | 91.96 | 92.84 | 1,195,544 | -0.55(-0.59%) |
Apr 12, 2007 | 92.14 | 93.39 | 91.46 | 93.39 | 1,808,428 | +1.15(+1.25%) |
Apr 11, 2007 | 93.09 | 93.70 | 91.82 | 92.24 | 1,989,834 | -0.96(-1.03%) |
Apr 10, 2007 | 93.78 | 94.10 | 92.97 | 93.20 | 1,591,576 | -0.80(-0.85%) |
Apr 09, 2007 | 93.78 | 94.95 | 93.72 | 94.00 | 2,434,907 | +0.38(+0.40%) |
Apr 05, 2007 | 92.92 | 93.73 | 92.57 | 93.62 | 1,589,216 | +0.61(+0.66%) |
Apr 04, 2007 | 92.93 | 93.30 | 92.70 | 93.01 | 2,091,527 | +0.41(+0.45%) |
Apr 03, 2007 | 92.10 | 92.70 | 91.66 | 92.60 | 2,353,895 | +1.34(+1.47%) |
Apr 02, 2007 | 90.81 | 91.48 | 90.47 | 91.26 | 3,915,681 | -1.17(-1.27%) |
Mar 30, 2007 | 92.87 | 93.14 | 91.45 | 92.43 | 2,590,465 | -0.23(-0.25%) |
Mar 29, 2007 | 93.44 | 93.95 | 91.79 | 92.66 | 2,628,547 | +0.03(+0.03%) |
Mar 28, 2007 | 94.64 | 94.64 | 92.59 | 92.64 | 3,224,575 | -2.05(-2.16%) |
Mar 27, 2007 | 95.28 | 95.28 | 94.64 | 94.68 | 2,318,793 | -0.67(-0.70%) |
Mar 26, 2007 | 96.53 | 97.22 | 95.10 | 95.35 | 2,877,861 | -1.62(-1.67%) |
Mar 23, 2007 | 95.18 | 97.12 | 94.90 | 96.97 | 2,330,821 | +1.79(+1.88%) |
Mar 22, 2007 | 95.52 | 95.80 | 94.73 | 95.18 | 2,717,672 | -0.31(-0.32%) |
Mar 21, 2007 | 93.95 | 96.46 | 93.78 | 95.49 | 6,360,700 | -1.12(-1.16%) |
Mar 20, 2007 | 96.73 | 96.93 | 96.14 | 96.61 | 1,973,705 | -0.16(-0.17%) |
Mar 19, 2007 | 96.58 | 97.22 | 96.04 | 96.77 | 1,776,114 | +1.15(+1.21%) |
Mar 16, 2007 | 96.26 | 96.68 | 95.01 | 95.62 | 2,979,678 | -0.64(-0.66%) |
Mar 15, 2007 | 96.45 | 97.22 | 96.09 | 96.26 | 1,474,735 | -0.64(-0.66%) |
Mar 14, 2007 | 97.30 | 97.71 | 94.59 | 96.89 | 2,864,844 | -0.06(-0.06%) |
Mar 13, 2007 | 99.06 | 98.98 | 96.95 | 96.95 | 2,428,166 | -2.11(-2.13%) |
Mar 12, 2007 | 98.64 | 99.54 | 97.94 | 99.06 | 1,284,576 | +0.40(+0.41%) |
Mar 09, 2007 | 99.69 | 100.46 | 98.18 | 98.66 | 1,718,257 | +0.93(+0.95%) |
Mar 08, 2007 | 97.39 | 97.96 | 97.09 | 97.73 | 1,473,512 | +1.07(+1.10%) |
Mar 07, 2007 | 96.53 | 97.15 | 96.27 | 96.66 | 1,311,774 | -0.19(-0.20%) |
Mar 06, 2007 | 96.58 | 97.19 | 95.94 | 96.85 | 1,811,680 | +1.20(+1.26%) |
Mar 05, 2007 | 94.98 | 96.71 | 94.97 | 95.65 | 1,882,813 | -1.14(-1.18%) |
Mar 02, 2007 | 97.82 | 98.21 | 96.58 | 96.79 | 1,849,107 | -1.43(-1.45%) |