Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 102.67 | 103.90 | 102.35 | 103.82 | 343,674 | +1.14(+1.11%) |
May 30, 2007 | 102.64 | 103.25 | 101.40 | 102.68 | 355,518 | -0.82(-0.79%) |
May 29, 2007 | 103.33 | 108.80 | 102.28 | 103.50 | 252,914 | +0.50(+0.49%) |
May 25, 2007 | 101.20 | 103.50 | 101.20 | 103.00 | 153,150 | +1.87(+1.85%) |
May 24, 2007 | 102.82 | 104.42 | 100.66 | 101.13 | 300,051 | -1.97(-1.91%) |
May 23, 2007 | 105.18 | 105.37 | 102.82 | 103.10 | 231,937 | -1.74(-1.66%) |
May 22, 2007 | 103.31 | 105.46 | 102.77 | 104.84 | 243,219 | +1.32(+1.28%) |
May 21, 2007 | 103.37 | 104.49 | 101.72 | 103.52 | 279,448 | -0.31(-0.30%) |
May 18, 2007 | 101.24 | 104.03 | 99.81 | 103.83 | 371,848 | +2.78(+2.75%) |
May 17, 2007 | 100.00 | 102.63 | 99.66 | 101.05 | 328,201 | +0.73(+0.73%) |
May 16, 2007 | 103.15 | 103.15 | 99.28 | 100.32 | 539,662 | -2.71(-2.63%) |
May 15, 2007 | 102.00 | 103.06 | 101.40 | 103.03 | 451,759 | +0.47(+0.46%) |
May 14, 2007 | 103.36 | 104.03 | 101.42 | 102.56 | 424,008 | -1.17(-1.13%) |
May 11, 2007 | 103.50 | 103.76 | 102.27 | 103.73 | 251,109 | +0.64(+0.62%) |
May 10, 2007 | 104.52 | 106.00 | 102.95 | 103.09 | 340,667 | -2.33(-2.21%) |
May 09, 2007 | 101.41 | 106.20 | 101.41 | 105.42 | 794,310 | +2.65(+2.58%) |
May 08, 2007 | 98.35 | 104.09 | 96.83 | 102.77 | 2,324,742 | -12.87(-11.13%) |
May 07, 2007 | 116.41 | 117.92 | 115.01 | 115.64 | 122,667 | -1.03(-0.88%) |
May 04, 2007 | 116.26 | 117.31 | 115.36 | 116.67 | 102,802 | +0.61(+0.53%) |
May 03, 2007 | 115.72 | 118.27 | 115.72 | 116.06 | 171,553 | +0.55(+0.48%) |
May 02, 2007 | 115.50 | 116.96 | 114.55 | 115.51 | 172,427 | +0.23(+0.20%) |
May 01, 2007 | 114.77 | 115.70 | 112.42 | 115.28 | 212,681 | +1.52(+1.34%) |
Apr 30, 2007 | 115.28 | 115.49 | 113.13 | 113.76 | 210,776 | -2.14(-1.85%) |
Apr 27, 2007 | 117.03 | 118.35 | 115.81 | 115.90 | 311,775 | -1.60(-1.36%) |
Apr 26, 2007 | 115.82 | 119.49 | 114.66 | 117.50 | 401,657 | +1.42(+1.22%) |
Apr 25, 2007 | 115.93 | 117.11 | 114.58 | 116.08 | 278,515 | -0.45(-0.39%) |
Apr 24, 2007 | 116.50 | 117.97 | 115.12 | 116.53 | 264,158 | +0.37(+0.32%) |
Apr 23, 2007 | 116.71 | 118.75 | 116.02 | 116.16 | 245,067 | -0.95(-0.81%) |
Apr 20, 2007 | 119.49 | 119.49 | 116.51 | 117.11 | 338,111 | -1.10(-0.93%) |
Apr 19, 2007 | 117.64 | 119.39 | 116.42 | 118.21 | 199,109 | +0.11(+0.09%) |
Apr 18, 2007 | 116.48 | 119.13 | 116.48 | 118.10 | 269,965 | +1.57(+1.35%) |
Apr 17, 2007 | 119.31 | 119.31 | 116.31 | 116.53 | 401,756 | -2.36(-1.99%) |
Apr 16, 2007 | 114.91 | 118.89 | 114.91 | 118.89 | 281,083 | +3.23(+2.79%) |
Apr 13, 2007 | 115.87 | 117.03 | 114.50 | 115.66 | 483,205 | -0.39(-0.34%) |
Apr 12, 2007 | 119.33 | 120.50 | 115.38 | 116.05 | 780,352 | -8.23(-6.62%) |
Apr 11, 2007 | 123.92 | 124.55 | 122.78 | 124.28 | 146,866 | +0.43(+0.35%) |
Apr 10, 2007 | 122.75 | 124.06 | 122.73 | 123.85 | 108,206 | +0.67(+0.54%) |
Apr 09, 2007 | 124.29 | 124.78 | 122.51 | 123.18 | 179,818 | -0.92(-0.74%) |
Apr 05, 2007 | 126.00 | 126.00 | 122.76 | 124.10 | 250,777 | -1.92(-1.52%) |
Apr 04, 2007 | 127.17 | 127.76 | 125.79 | 126.02 | 231,124 | -0.94(-0.74%) |
Apr 03, 2007 | 126.58 | 127.59 | 126.49 | 126.96 | 121,681 | +0.59(+0.47%) |
Apr 02, 2007 | 126.29 | 127.39 | 125.68 | 126.37 | 89,005 | -0.02(-0.02%) |
Mar 30, 2007 | 127.32 | 128.84 | 126.00 | 126.39 | 115,553 | -1.06(-0.83%) |
Mar 29, 2007 | 127.72 | 127.97 | 126.09 | 127.45 | 121,540 | +0.47(+0.37%) |
Mar 28, 2007 | 127.50 | 128.32 | 126.11 | 126.98 | 151,325 | -1.28(-1.00%) |
Mar 27, 2007 | 128.24 | 128.52 | 127.21 | 128.26 | 139,046 | -0.64(-0.50%) |
Mar 26, 2007 | 128.59 | 129.42 | 127.64 | 128.90 | 143,309 | +0.12(+0.09%) |
Mar 23, 2007 | 128.45 | 130.30 | 128.39 | 128.78 | 145,709 | -0.22(-0.17%) |
Mar 22, 2007 | 129.97 | 130.78 | 128.06 | 129.00 | 226,976 | +0.02(+0.02%) |
Mar 21, 2007 | 126.09 | 129.79 | 125.16 | 128.98 | 217,457 | +2.58(+2.04%) |
Mar 20, 2007 | 123.49 | 126.56 | 123.49 | 126.40 | 164,950 | +2.40(+1.94%) |
Mar 19, 2007 | 123.15 | 124.44 | 122.33 | 124.00 | 186,971 | +1.43(+1.17%) |
Mar 16, 2007 | 124.00 | 124.32 | 121.60 | 122.57 | 193,550 | -1.44(-1.16%) |
Mar 15, 2007 | 123.71 | 124.57 | 122.56 | 124.01 | 99,023 | +0.01(+0.01%) |
Mar 14, 2007 | 123.55 | 124.01 | 120.55 | 124.00 | 322,258 | +0.91(+0.74%) |
Mar 13, 2007 | 126.58 | 126.48 | 123.00 | 123.09 | 267,532 | -3.49(-2.76%) |
Mar 12, 2007 | 126.37 | 126.92 | 123.66 | 126.58 | 217,301 | +2.71(+2.19%) |
Mar 09, 2007 | 125.03 | 125.25 | 121.73 | 123.87 | 212,899 | -0.69(-0.55%) |
Mar 08, 2007 | 124.23 | 125.76 | 123.51 | 124.56 | 148,100 | +1.81(+1.47%) |
Mar 07, 2007 | 124.70 | 125.11 | 122.75 | 122.75 | 285,149 | -2.46(-1.96%) |
Mar 06, 2007 | 123.90 | 125.67 | 123.64 | 125.21 | 158,494 | +2.91(+2.38%) |
Mar 05, 2007 | 122.71 | 124.61 | 122.10 | 122.30 | 186,550 | -1.13(-0.92%) |
Mar 02, 2007 | 124.40 | 125.56 | 122.69 | 123.43 | 199,035 | -1.82(-1.45%) |