Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 92.34 | 92.34 | 91.61 | 91.61 | 8,267 | -0.14(-0.16%) |
Jun 28, 2007 | 91.91 | 92.26 | 91.75 | 91.75 | 14,441 | +0.03(+0.03%) |
Jun 27, 2007 | 90.03 | 91.75 | 90.03 | 91.73 | 5,337 | +1.13(+1.24%) |
Jun 26, 2007 | 91.38 | 91.46 | 90.48 | 90.60 | 30,034 | -0.48(-0.52%) |
Jun 25, 2007 | 91.94 | 92.14 | 90.88 | 91.08 | 11,929 | -0.91(-0.99%) |
Jun 22, 2007 | 92.41 | 92.56 | 91.55 | 91.98 | 12,034 | -0.71(-0.76%) |
Jun 21, 2007 | 92.11 | 92.69 | 91.62 | 92.69 | 15,278 | +0.71(+0.77%) |
Jun 20, 2007 | 92.98 | 93.11 | 91.91 | 91.98 | 10,464 | -0.94(-1.01%) |
Jun 19, 2007 | 92.67 | 92.92 | 92.34 | 92.92 | 6,906 | +0.05(+0.05%) |
Jun 18, 2007 | 93.26 | 93.26 | 92.67 | 92.87 | 7,743 | -0.12(-0.13%) |
Jun 15, 2007 | 93.27 | 93.28 | 92.90 | 93.00 | 26,057 | +0.64(+0.69%) |
Jun 14, 2007 | 91.96 | 92.40 | 91.88 | 92.36 | 25,743 | +0.89(+0.97%) |
Jun 13, 2007 | 90.80 | 91.47 | 90.57 | 91.47 | 31,603 | +1.35(+1.49%) |
Jun 12, 2007 | 90.76 | 91.03 | 90.12 | 90.12 | 38,510 | -0.90(-0.98%) |
Jun 11, 2007 | 90.69 | 91.29 | 90.42 | 91.02 | 50,545 | +0.54(+0.59%) |
Jun 08, 2007 | 89.49 | 90.53 | 89.24 | 90.48 | 19,778 | +0.81(+0.91%) |
Jun 07, 2007 | 91.08 | 91.37 | 89.67 | 89.67 | 14,022 | -1.87(-2.05%) |
Jun 06, 2007 | 92.31 | 92.31 | 91.33 | 91.54 | 14,546 | -1.10(-1.19%) |
Jun 05, 2007 | 92.87 | 92.91 | 92.26 | 92.64 | 28,882 | -0.54(-0.58%) |
Jun 04, 2007 | 92.66 | 93.19 | 92.56 | 93.19 | 25,534 | +0.47(+0.50%) |
Jun 01, 2007 | 92.78 | 93.05 | 92.61 | 92.72 | 20,720 | +0.47(+0.51%) |
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%) |