Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 88.87 | 88.87 | 88.62 | 88.75 | 14,935 | +0.04(+0.04%) |
May 30, 2007 | 88.87 | 88.87 | 88.67 | 88.71 | 10,522 | -0.03(-0.03%) |
May 29, 2007 | 88.66 | 88.74 | 88.64 | 88.74 | 18,556 | +0.01(+0.01%) |
May 25, 2007 | 88.91 | 88.91 | 88.41 | 88.73 | 39,715 | -0.05(-0.06%) |
May 24, 2007 | 88.75 | 88.79 | 88.71 | 88.79 | 10,522 | +0.09(+0.10%) |
May 23, 2007 | 88.78 | 88.80 | 88.70 | 88.70 | 11,993 | -0.08(-0.09%) |
May 22, 2007 | 88.82 | 88.82 | 88.70 | 88.78 | 19,122 | +0.00(+0.00%) |
May 21, 2007 | 88.73 | 88.78 | 88.64 | 88.78 | 6,223 | +0.01(+0.01%) |
May 18, 2007 | 88.87 | 88.87 | 88.77 | 88.77 | 7,354 | -0.01(-0.01%) |
May 17, 2007 | 89.00 | 89.00 | 88.64 | 88.78 | 6,902 | +0.09(+0.10%) |
May 16, 2007 | 89.00 | 89.00 | 88.69 | 88.69 | 24,779 | -0.13(-0.15%) |
May 15, 2007 | 88.95 | 88.95 | 88.77 | 88.82 | 36,207 | +0.02(+0.02%) |
May 14, 2007 | 88.91 | 88.91 | 88.74 | 88.80 | 5,318 | -0.03(-0.03%) |
May 11, 2007 | 89.00 | 89.00 | 88.81 | 88.83 | 25,119 | -0.01(-0.01%) |
May 10, 2007 | 88.91 | 88.91 | 88.76 | 88.84 | 14,822 | +0.08(+0.09%) |
May 09, 2007 | 88.87 | 88.87 | 88.74 | 88.76 | 16,406 | -0.03(-0.03%) |
May 08, 2007 | 88.74 | 88.85 | 88.74 | 88.79 | 22,856 | -0.04(-0.04%) |
May 07, 2007 | 88.72 | 88.84 | 88.72 | 88.82 | 43,901 | +0.04(+0.04%) |
May 04, 2007 | 88.82 | 88.82 | 88.68 | 88.79 | 33,265 | +0.04(+0.04%) |
May 03, 2007 | 88.70 | 88.79 | 88.64 | 88.75 | 9,391 | +0.03(+0.03%) |
May 02, 2007 | 88.69 | 88.79 | 88.69 | 88.72 | 14,369 | -0.02(-0.02%) |
May 01, 2007 | 88.73 | 88.90 | 88.65 | 88.74 | 21,724 | -0.37(-0.42%) |
Apr 30, 2007 | 89.09 | 89.20 | 89.01 | 89.11 | 25,232 | +0.19(+0.22%) |
Apr 27, 2007 | 89.25 | 89.25 | 88.91 | 88.92 | 85,427 | -0.16(-0.18%) |
Apr 26, 2007 | 89.13 | 89.13 | 89.00 | 89.08 | 8,712 | -0.05(-0.06%) |
Apr 25, 2007 | 89.09 | 89.15 | 89.06 | 89.13 | 9,391 | +0.03(+0.03%) |
Apr 24, 2007 | 89.13 | 89.13 | 88.97 | 89.10 | 9,391 | +0.10(+0.11%) |
Apr 23, 2007 | 89.09 | 89.09 | 88.97 | 89.01 | 14,709 | +0.02(+0.02%) |
Apr 20, 2007 | 89.09 | 89.09 | 88.81 | 88.99 | 12,106 | -0.06(-0.07%) |
Apr 19, 2007 | 89.00 | 89.08 | 88.93 | 89.05 | 16,859 | -0.01(-0.01%) |
Apr 18, 2007 | 88.86 | 89.06 | 88.86 | 89.06 | 22,290 | +0.12(+0.14%) |
Apr 17, 2007 | 88.87 | 88.94 | 88.80 | 88.94 | 15,727 | +0.09(+0.10%) |
Apr 16, 2007 | 88.82 | 88.85 | 88.76 | 88.85 | 17,651 | +0.13(+0.15%) |
Apr 13, 2007 | 88.87 | 88.87 | 88.66 | 88.71 | 3,055 | -0.11(-0.13%) |
Apr 12, 2007 | 88.87 | 88.87 | 88.83 | 88.83 | 1,357 | +0.04(+0.05%) |
Apr 11, 2007 | 88.88 | 88.90 | 88.79 | 88.79 | 3,960 | -0.05(-0.06%) |
Apr 10, 2007 | 88.71 | 89.08 | 88.71 | 88.84 | 33,265 | +0.11(+0.12%) |
Apr 09, 2007 | 88.73 | 88.73 | 88.63 | 88.73 | 15,275 | -0.11(-0.13%) |
Apr 05, 2007 | 88.87 | 88.94 | 88.84 | 88.85 | 21,158 | -0.02(-0.02%) |
Apr 04, 2007 | 88.79 | 89.06 | 88.79 | 88.87 | 64,721 | +0.05(+0.06%) |
Apr 03, 2007 | 88.79 | 88.90 | 88.79 | 88.81 | 6,788 | +0.04(+0.04%) |
Apr 02, 2007 | 89.04 | 89.35 | 88.78 | 88.78 | 31,342 | -0.49(-0.54%) |
Mar 30, 2007 | 89.19 | 89.28 | 89.09 | 89.26 | 14,030 | -0.02(-0.02%) |
Mar 29, 2007 | 89.28 | 89.30 | 89.26 | 89.28 | 2,262 | -0.02(-0.02%) |
Mar 28, 2007 | 89.31 | 89.34 | 89.30 | 89.30 | 8,486 | +0.04(+0.05%) |
Mar 27, 2007 | 89.26 | 89.31 | 89.25 | 89.25 | 2,941 | +0.02(+0.02%) |
Mar 26, 2007 | 89.16 | 89.25 | 89.12 | 89.24 | 1,131 | +0.04(+0.05%) |
Mar 23, 2007 | 89.17 | 89.20 | 89.16 | 89.19 | 2,489 | -0.02(-0.02%) |
Mar 22, 2007 | 89.44 | 89.44 | 89.13 | 89.21 | 3,620 | -0.08(-0.09%) |
Mar 21, 2007 | 89.25 | 89.29 | 89.09 | 89.29 | 13,464 | +0.13(+0.15%) |
Mar 20, 2007 | 89.28 | 89.30 | 89.14 | 89.16 | 48,201 | -0.07(-0.08%) |
Mar 19, 2007 | 89.22 | 89.23 | 89.20 | 89.23 | 3,055 | -0.02(-0.02%) |
Mar 16, 2007 | 89.27 | 89.27 | 89.24 | 89.24 | 4,412 | +0.02(+0.02%) |
Mar 15, 2007 | 89.31 | 89.32 | 89.22 | 89.23 | 16,859 | -0.10(-0.11%) |
Mar 14, 2007 | 89.32 | 89.32 | 89.25 | 89.32 | 2,376 | +0.15(+0.17%) |
Mar 13, 2007 | 89.09 | 89.29 | 89.17 | 89.17 | 7,807 | +0.08(+0.09%) |
Mar 12, 2007 | 89.20 | 89.22 | 89.09 | 89.09 | 3,847 | -0.04(-0.04%) |
Mar 09, 2007 | 89.02 | 89.15 | 89.02 | 89.13 | 10,522 | -0.01(-0.01%) |
Mar 08, 2007 | 89.14 | 89.14 | 89.13 | 89.14 | 2,036 | -0.19(-0.22%) |
Mar 07, 2007 | 89.25 | 89.33 | 89.24 | 89.33 | 4,978 | +0.14(+0.16%) |
Mar 06, 2007 | 89.22 | 89.23 | 89.09 | 89.19 | 16,632 | -0.08(-0.09%) |
Mar 05, 2007 | 89.25 | 89.27 | 89.25 | 89.27 | 3,055 | +0.10(+0.11%) |
Mar 02, 2007 | 89.17 | 89.17 | 89.10 | 89.17 | 1,470 | +0.50(+0.57%) |