Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 104.93 | 106.43 | 103.35 | 105.79 | 1,449,919 | +4.90(+4.86%) |
May 30, 2007 | 100.53 | 100.94 | 99.99 | 100.89 | 276,631 | +0.01(+0.01%) |
May 29, 2007 | 101.28 | 101.78 | 99.91 | 100.88 | 413,205 | +0.99(+0.99%) |
May 25, 2007 | 100.61 | 100.93 | 99.29 | 99.89 | 447,893 | -0.90(-0.89%) |
May 24, 2007 | 101.53 | 102.11 | 100.11 | 100.79 | 475,469 | -0.75(-0.74%) |
May 23, 2007 | 102.04 | 103.08 | 101.01 | 101.54 | 490,418 | -0.01(-0.01%) |
May 22, 2007 | 102.19 | 102.72 | 101.35 | 101.55 | 358,778 | -0.65(-0.63%) |
May 21, 2007 | 103.49 | 103.56 | 101.08 | 102.19 | 934,682 | +0.08(+0.08%) |
May 18, 2007 | 102.25 | 102.72 | 101.83 | 102.11 | 507,979 | +0.07(+0.07%) |
May 17, 2007 | 100.02 | 102.38 | 99.60 | 102.04 | 767,630 | +2.34(+2.35%) |
May 16, 2007 | 100.17 | 100.66 | 99.00 | 99.70 | 396,224 | -0.08(-0.08%) |
May 15, 2007 | 101.19 | 102.01 | 99.53 | 99.78 | 571,549 | -1.30(-1.29%) |
May 14, 2007 | 102.59 | 102.87 | 100.36 | 101.08 | 648,182 | -1.64(-1.60%) |
May 11, 2007 | 101.46 | 104.31 | 101.46 | 102.72 | 616,342 | +2.37(+2.36%) |
May 10, 2007 | 100.08 | 101.21 | 99.91 | 100.35 | 498,981 | -0.33(-0.33%) |
May 09, 2007 | 101.04 | 101.67 | 99.63 | 100.68 | 655,294 | -0.82(-0.81%) |
May 08, 2007 | 101.86 | 102.21 | 101.02 | 101.50 | 442,087 | -0.76(-0.74%) |
May 07, 2007 | 102.61 | 103.71 | 101.32 | 102.26 | 640,562 | -0.34(-0.34%) |
May 04, 2007 | 102.69 | 103.17 | 102.26 | 102.61 | 386,064 | -0.04(-0.03%) |
May 03, 2007 | 102.59 | 103.29 | 102.31 | 102.64 | 417,269 | +0.22(+0.22%) |
May 02, 2007 | 102.17 | 103.90 | 101.89 | 102.42 | 581,854 | -0.14(-0.13%) |
May 01, 2007 | 103.09 | 103.36 | 101.63 | 102.56 | 560,084 | -0.59(-0.57%) |
Apr 30, 2007 | 104.38 | 104.42 | 102.99 | 103.14 | 672,710 | -1.23(-1.18%) |
Apr 27, 2007 | 105.36 | 105.84 | 103.56 | 104.38 | 519,881 | -0.98(-0.93%) |
Apr 26, 2007 | 105.59 | 111.24 | 105.27 | 105.36 | 419,155 | +0.06(+0.06%) |
Apr 25, 2007 | 105.76 | 105.82 | 103.94 | 105.29 | 463,132 | +0.11(+0.11%) |
Apr 24, 2007 | 105.00 | 105.80 | 103.35 | 105.18 | 483,016 | -0.02(-0.02%) |
Apr 23, 2007 | 106.86 | 107.47 | 104.80 | 105.20 | 502,609 | -1.48(-1.39%) |
Apr 20, 2007 | 108.52 | 108.80 | 106.17 | 106.69 | 515,091 | -1.12(-1.04%) |
Apr 19, 2007 | 108.86 | 108.86 | 105.54 | 107.80 | 1,452,241 | -2.71(-2.45%) |
Apr 18, 2007 | 110.86 | 112.19 | 110.24 | 110.51 | 444,554 | -0.83(-0.74%) |
Apr 17, 2007 | 110.93 | 111.96 | 110.62 | 111.34 | 292,015 | +0.68(+0.62%) |
Apr 16, 2007 | 109.28 | 110.89 | 109.28 | 110.65 | 361,246 | +1.89(+1.74%) |
Apr 13, 2007 | 108.08 | 108.89 | 107.67 | 108.77 | 281,275 | +0.93(+0.86%) |
Apr 12, 2007 | 107.31 | 108.62 | 105.91 | 107.84 | 418,285 | -0.36(-0.33%) |
Apr 11, 2007 | 109.03 | 109.04 | 107.58 | 108.19 | 164,295 | -1.08(-0.98%) |
Apr 10, 2007 | 107.05 | 109.32 | 107.05 | 109.27 | 264,439 | +2.22(+2.07%) |
Apr 09, 2007 | 107.66 | 108.36 | 106.92 | 107.05 | 306,964 | -0.79(-0.73%) |
Apr 05, 2007 | 107.21 | 108.17 | 107.07 | 107.84 | 162,118 | +0.50(+0.47%) |
Apr 04, 2007 | 107.49 | 107.87 | 107.15 | 107.33 | 208,562 | -0.16(-0.15%) |
Apr 03, 2007 | 106.62 | 107.74 | 106.62 | 107.49 | 222,930 | +1.32(+1.24%) |
Apr 02, 2007 | 107.60 | 107.81 | 105.91 | 106.17 | 268,068 | -1.52(-1.41%) |
Mar 30, 2007 | 107.76 | 109.00 | 107.42 | 107.70 | 293,467 | +0.21(+0.19%) |
Mar 29, 2007 | 108.35 | 108.86 | 106.47 | 107.49 | 213,206 | -0.48(-0.44%) |
Mar 28, 2007 | 109.57 | 109.90 | 107.83 | 107.97 | 221,914 | -1.29(-1.18%) |
Mar 27, 2007 | 110.00 | 110.03 | 108.93 | 109.25 | 150,652 | -0.66(-0.60%) |
Mar 26, 2007 | 110.76 | 111.54 | 108.81 | 109.92 | 238,895 | -0.57(-0.52%) |
Mar 23, 2007 | 109.56 | 110.51 | 109.21 | 110.49 | 201,160 | +1.50(+1.38%) |
Mar 22, 2007 | 110.03 | 110.30 | 108.70 | 108.99 | 282,436 | -0.17(-0.16%) |
Mar 21, 2007 | 106.39 | 109.40 | 106.39 | 109.16 | 478,226 | +2.83(+2.66%) |
Mar 20, 2007 | 109.65 | 109.65 | 106.16 | 106.33 | 713,639 | -2.74(-2.51%) |
Mar 19, 2007 | 107.53 | 109.22 | 107.53 | 109.08 | 224,817 | +1.54(+1.43%) |
Mar 16, 2007 | 108.05 | 108.92 | 107.37 | 107.53 | 253,119 | +0.10(+0.10%) |
Mar 15, 2007 | 105.23 | 108.19 | 105.23 | 107.43 | 308,561 | +1.60(+1.51%) |
Mar 14, 2007 | 105.66 | 106.60 | 104.26 | 105.83 | 447,457 | +0.17(+0.16%) |
Mar 13, 2007 | 109.77 | 109.89 | 105.54 | 105.67 | 394,918 | -4.10(-3.73%) |
Mar 12, 2007 | 108.81 | 109.98 | 108.71 | 109.77 | 331,057 | +0.47(+0.43%) |
Mar 09, 2007 | 108.99 | 109.96 | 108.45 | 109.29 | 246,587 | +0.73(+0.67%) |
Mar 08, 2007 | 107.52 | 109.83 | 107.52 | 108.56 | 314,366 | +1.21(+1.13%) |
Mar 07, 2007 | 106.73 | 108.48 | 106.55 | 107.35 | 357,617 | +0.49(+0.46%) |
Mar 06, 2007 | 106.28 | 107.41 | 105.73 | 106.86 | 473,146 | +1.78(+1.69%) |
Mar 05, 2007 | 106.47 | 107.17 | 104.86 | 105.08 | 341,362 | -2.20(-2.05%) |
Mar 02, 2007 | 108.86 | 109.00 | 106.93 | 107.28 | 316,834 | -1.96(-1.79%) |