Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 99.33 | 101.14 | 98.88 | 99.68 | 340,194 | +0.77(+0.78%) |
Jun 28, 2007 | 96.52 | 99.63 | 96.22 | 98.91 | 267,715 | +2.37(+2.45%) |
Jun 27, 2007 | 94.02 | 96.55 | 93.26 | 96.54 | 211,088 | +2.01(+2.13%) |
Jun 26, 2007 | 93.00 | 94.71 | 92.88 | 94.53 | 186,794 | +1.73(+1.86%) |
Jun 25, 2007 | 91.42 | 93.00 | 91.42 | 92.80 | 140,122 | +1.04(+1.13%) |
Jun 22, 2007 | 92.46 | 92.46 | 91.41 | 91.76 | 181,048 | -0.74(-0.80%) |
Jun 21, 2007 | 91.98 | 92.57 | 90.20 | 92.51 | 142,964 | +0.22(+0.24%) |
Jun 20, 2007 | 93.34 | 93.35 | 91.86 | 92.29 | 226,343 | -1.22(-1.30%) |
Jun 19, 2007 | 94.49 | 94.65 | 93.13 | 93.50 | 162,655 | -1.54(-1.62%) |
Jun 18, 2007 | 95.65 | 95.89 | 94.44 | 95.04 | 127,243 | -0.79(-0.82%) |
Jun 15, 2007 | 96.08 | 96.52 | 95.16 | 95.83 | 188,949 | +0.96(+1.01%) |
Jun 14, 2007 | 94.65 | 95.15 | 94.08 | 94.87 | 111,916 | +0.33(+0.34%) |
Jun 13, 2007 | 94.32 | 95.31 | 93.69 | 94.54 | 87,471 | +0.71(+0.76%) |
Jun 12, 2007 | 94.00 | 94.65 | 93.68 | 93.83 | 126,054 | -0.64(-0.68%) |
Jun 11, 2007 | 94.71 | 94.93 | 93.69 | 94.47 | 65,782 | -0.45(-0.48%) |
Jun 08, 2007 | 93.43 | 95.09 | 92.59 | 94.93 | 115,268 | +1.29(+1.38%) |
Jun 07, 2007 | 93.55 | 94.24 | 93.47 | 93.63 | 156,342 | -0.31(-0.33%) |
Jun 06, 2007 | 93.85 | 94.28 | 93.09 | 93.94 | 73,424 | -0.37(-0.39%) |
Jun 05, 2007 | 93.73 | 94.46 | 93.32 | 94.31 | 102,758 | -0.11(-0.12%) |
Jun 04, 2007 | 94.38 | 94.55 | 92.89 | 94.43 | 180,610 | -0.04(-0.04%) |
Jun 01, 2007 | 94.93 | 95.53 | 93.37 | 94.47 | 198,775 | -0.26(-0.27%) |
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%) |