Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 111.22 | 111.28 | 110.33 | 110.51 | 6,279 | -0.15(-0.13%) |
May 30, 2007 | 109.42 | 110.66 | 109.42 | 110.66 | 6,526 | +0.59(+0.54%) |
May 29, 2007 | 110.06 | 110.28 | 109.71 | 110.06 | 6,033 | +0.24(+0.21%) |
May 25, 2007 | 109.96 | 109.96 | 109.38 | 109.83 | 15,145 | +0.12(+0.11%) |
May 24, 2007 | 110.80 | 111.13 | 109.67 | 109.71 | 5,541 | -1.01(-0.91%) |
May 23, 2007 | 110.87 | 111.36 | 110.71 | 110.71 | 11,082 | -0.07(-0.07%) |
May 22, 2007 | 110.37 | 110.95 | 110.32 | 110.79 | 4,432 | +0.32(+0.29%) |
May 21, 2007 | 110.05 | 110.68 | 110.04 | 110.46 | 15,022 | +0.16(+0.15%) |
May 18, 2007 | 110.12 | 110.53 | 110.12 | 110.30 | 8,373 | +0.49(+0.44%) |
May 17, 2007 | 109.74 | 110.06 | 109.67 | 109.81 | 3,694 | -0.18(-0.16%) |
May 16, 2007 | 109.58 | 109.99 | 109.31 | 109.99 | 1,970 | +1.48(+1.36%) |
May 15, 2007 | 108.80 | 109.75 | 108.51 | 108.51 | 29,183 | -0.20(-0.19%) |
May 14, 2007 | 109.66 | 109.66 | 108.55 | 108.72 | 5,294 | -0.79(-0.72%) |
May 11, 2007 | 109.19 | 109.50 | 109.07 | 109.50 | 5,048 | +0.93(+0.85%) |
May 10, 2007 | 109.84 | 110.01 | 108.57 | 108.58 | 11,451 | -1.72(-1.56%) |
May 09, 2007 | 109.46 | 110.41 | 109.39 | 110.30 | 15,022 | +0.70(+0.64%) |
May 08, 2007 | 109.63 | 109.76 | 109.11 | 109.60 | 12,190 | -0.25(-0.23%) |
May 07, 2007 | 110.07 | 110.27 | 109.78 | 109.85 | 8,865 | -0.09(-0.08%) |
May 04, 2007 | 109.55 | 109.94 | 109.55 | 109.94 | 4,309 | +0.62(+0.57%) |
May 03, 2007 | 109.25 | 109.38 | 108.82 | 109.32 | 10,712 | +0.67(+0.62%) |
May 02, 2007 | 108.20 | 108.94 | 108.20 | 108.64 | 7,265 | +0.59(+0.55%) |
May 01, 2007 | 107.95 | 108.13 | 107.16 | 108.05 | 24,873 | +0.44(+0.41%) |
Apr 30, 2007 | 108.67 | 108.98 | 107.61 | 107.61 | 17,485 | -0.85(-0.79%) |
Apr 27, 2007 | 108.08 | 108.54 | 108.08 | 108.47 | 7,880 | -0.31(-0.28%) |
Apr 26, 2007 | 108.28 | 108.98 | 108.15 | 108.77 | 2,216 | -0.19(-0.17%) |
Apr 25, 2007 | 107.86 | 108.96 | 107.57 | 108.96 | 32,015 | +1.53(+1.42%) |
Apr 24, 2007 | 107.85 | 107.93 | 106.88 | 107.43 | 35,832 | -0.61(-0.56%) |
Apr 23, 2007 | 108.46 | 108.85 | 107.81 | 108.04 | 6,033 | -0.45(-0.42%) |
Apr 20, 2007 | 108.77 | 108.77 | 108.21 | 108.50 | 38,418 | +0.52(+0.48%) |
Apr 19, 2007 | 107.69 | 108.39 | 107.38 | 107.98 | 9,235 | -0.18(-0.16%) |
Apr 18, 2007 | 107.12 | 108.59 | 107.12 | 108.16 | 31,892 | +1.28(+1.20%) |
Apr 17, 2007 | 106.99 | 107.42 | 106.71 | 106.87 | 3,940 | +0.01(+0.01%) |
Apr 16, 2007 | 105.35 | 107.08 | 105.35 | 106.87 | 7,388 | +2.62(+2.52%) |
Apr 13, 2007 | 103.75 | 104.29 | 103.75 | 104.24 | 6,156 | +0.47(+0.45%) |
Apr 12, 2007 | 103.25 | 103.88 | 102.99 | 103.77 | 15,145 | +0.01(+0.01%) |
Apr 11, 2007 | 104.53 | 104.53 | 103.58 | 103.76 | 28,075 | -0.93(-0.89%) |
Apr 10, 2007 | 104.11 | 104.76 | 104.11 | 104.70 | 9,112 | +0.38(+0.37%) |
Apr 09, 2007 | 104.57 | 104.57 | 103.95 | 104.31 | 7,634 | -0.11(-0.11%) |
Apr 05, 2007 | 103.89 | 104.43 | 103.78 | 104.43 | 7,880 | +0.26(+0.25%) |
Apr 04, 2007 | 104.43 | 104.43 | 104.06 | 104.17 | 21,795 | -0.20(-0.19%) |
Apr 03, 2007 | 104.02 | 104.45 | 103.68 | 104.36 | 12,436 | +1.27(+1.23%) |
Apr 02, 2007 | 103.61 | 103.61 | 102.38 | 103.10 | 11,082 | -0.72(-0.69%) |
Mar 30, 2007 | 104.44 | 104.70 | 103.22 | 103.81 | 67,725 | -0.31(-0.30%) |
Mar 29, 2007 | 104.48 | 104.48 | 103.50 | 104.12 | 9,727 | +0.61(+0.59%) |
Mar 28, 2007 | 104.23 | 104.23 | 103.34 | 103.51 | 10,343 | -1.39(-1.32%) |
Mar 27, 2007 | 105.35 | 105.35 | 104.79 | 104.90 | 6,279 | -0.67(-0.63%) |
Mar 26, 2007 | 106.10 | 106.10 | 104.62 | 105.57 | 21,425 | -0.45(-0.42%) |
Mar 23, 2007 | 105.70 | 106.24 | 105.70 | 106.01 | 4,556 | -0.45(-0.42%) |
Mar 22, 2007 | 107.32 | 107.35 | 106.28 | 106.46 | 48,515 | -0.80(-0.75%) |
Mar 21, 2007 | 104.62 | 107.70 | 104.42 | 107.26 | 36,325 | +2.99(+2.87%) |
Mar 20, 2007 | 103.69 | 104.52 | 103.69 | 104.27 | 3,201 | +0.86(+0.83%) |
Mar 19, 2007 | 103.38 | 103.66 | 103.02 | 103.41 | 21,056 | +1.13(+1.10%) |
Mar 16, 2007 | 103.30 | 103.62 | 102.10 | 102.28 | 6,033 | -0.84(-0.81%) |
Mar 15, 2007 | 103.32 | 103.72 | 102.72 | 103.12 | 11,451 | +1.04(+1.02%) |
Mar 14, 2007 | 101.59 | 102.36 | 99.86 | 102.08 | 72,650 | +0.83(+0.82%) |
Mar 13, 2007 | 104.87 | 103.95 | 101.25 | 101.25 | 27,705 | -3.61(-3.45%) |
Mar 12, 2007 | 104.36 | 104.92 | 104.18 | 104.87 | 5,910 | -0.09(-0.09%) |
Mar 09, 2007 | 105.48 | 105.51 | 104.40 | 104.96 | 19,455 | +0.25(+0.24%) |
Mar 08, 2007 | 105.09 | 105.43 | 104.51 | 104.70 | 3,201 | +0.92(+0.88%) |
Mar 07, 2007 | 104.31 | 104.64 | 103.79 | 103.79 | 87,180 | -0.64(-0.61%) |
Mar 06, 2007 | 103.62 | 104.70 | 103.03 | 104.43 | 31,892 | +2.42(+2.37%) |
Mar 05, 2007 | 103.15 | 103.88 | 102.01 | 102.01 | 35,340 | -1.96(-1.88%) |
Mar 02, 2007 | 104.60 | 105.40 | 103.97 | 103.97 | 117,595 | -1.36(-1.29%) |