Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 93.00 | 95.39 | 92.71 | 95.22 | 418,867 | +2.20(+2.36%) |
May 30, 2007 | 92.48 | 93.02 | 92.02 | 93.02 | 145,117 | -0.04(-0.04%) |
May 29, 2007 | 92.21 | 93.06 | 92.20 | 93.06 | 170,084 | +0.90(+0.97%) |
May 25, 2007 | 91.78 | 92.81 | 90.80 | 92.16 | 152,011 | +0.37(+0.40%) |
May 24, 2007 | 92.55 | 92.95 | 91.00 | 91.79 | 100,461 | -0.97(-1.04%) |
May 23, 2007 | 93.89 | 95.19 | 92.36 | 92.76 | 114,987 | -0.48(-0.51%) |
May 22, 2007 | 93.19 | 93.24 | 92.17 | 93.24 | 133,026 | -0.07(-0.07%) |
May 21, 2007 | 93.59 | 93.60 | 92.68 | 93.31 | 124,962 | +0.00(+0.00%) |
May 18, 2007 | 93.69 | 93.71 | 92.05 | 93.31 | 182,294 | -0.26(-0.28%) |
May 17, 2007 | 94.43 | 94.74 | 93.14 | 93.57 | 261,391 | -1.42(-1.49%) |
May 16, 2007 | 94.88 | 94.99 | 94.04 | 94.98 | 275,687 | +0.60(+0.64%) |
May 15, 2007 | 95.61 | 96.63 | 94.32 | 94.38 | 93,411 | -1.03(-1.08%) |
May 14, 2007 | 94.84 | 95.59 | 94.64 | 95.41 | 93,281 | +0.28(+0.30%) |
May 11, 2007 | 94.73 | 95.77 | 94.40 | 95.13 | 88,331 | +0.39(+0.41%) |
May 10, 2007 | 96.49 | 96.49 | 94.39 | 94.74 | 122,899 | -1.98(-2.05%) |
May 09, 2007 | 96.33 | 97.20 | 95.39 | 96.72 | 94,003 | +0.24(+0.25%) |
May 08, 2007 | 97.40 | 97.80 | 95.90 | 96.47 | 91,198 | -1.30(-1.33%) |
May 07, 2007 | 98.90 | 99.35 | 97.15 | 97.77 | 151,558 | -0.88(-0.89%) |
May 04, 2007 | 96.67 | 99.55 | 96.36 | 98.66 | 154,372 | +2.56(+2.66%) |
May 03, 2007 | 98.15 | 99.65 | 92.97 | 96.10 | 308,270 | -1.79(-1.83%) |
May 02, 2007 | 96.86 | 98.24 | 95.96 | 97.89 | 171,691 | +1.28(+1.32%) |
May 01, 2007 | 94.70 | 97.08 | 93.57 | 96.61 | 168,174 | +2.02(+2.13%) |
Apr 30, 2007 | 98.16 | 98.44 | 94.59 | 94.59 | 217,750 | -3.19(-3.26%) |
Apr 27, 2007 | 96.18 | 98.39 | 96.06 | 97.78 | 184,591 | +1.65(+1.72%) |
Apr 26, 2007 | 94.80 | 96.44 | 93.96 | 96.13 | 170,379 | +1.77(+1.87%) |
Apr 25, 2007 | 95.01 | 95.01 | 93.66 | 94.37 | 87,557 | -0.28(-0.30%) |
Apr 24, 2007 | 95.02 | 95.04 | 94.31 | 94.65 | 191,622 | +0.08(+0.09%) |
Apr 23, 2007 | 95.17 | 95.17 | 94.20 | 94.56 | 206,892 | -0.47(-0.50%) |
Apr 20, 2007 | 95.10 | 95.45 | 94.55 | 95.04 | 87,019 | +0.49(+0.51%) |
Apr 19, 2007 | 94.00 | 95.63 | 93.61 | 94.55 | 90,190 | +0.15(+0.16%) |
Apr 18, 2007 | 94.50 | 95.02 | 94.16 | 94.40 | 95,154 | -0.28(-0.30%) |
Apr 17, 2007 | 94.71 | 95.31 | 94.40 | 94.68 | 144,812 | -0.27(-0.29%) |
Apr 16, 2007 | 94.75 | 95.29 | 94.59 | 94.95 | 206,024 | +0.59(+0.63%) |
Apr 13, 2007 | 94.70 | 95.10 | 93.96 | 94.36 | 221,721 | -0.58(-0.61%) |
Apr 12, 2007 | 93.38 | 95.34 | 93.38 | 94.94 | 144,666 | +1.21(+1.29%) |
Apr 11, 2007 | 95.10 | 95.10 | 92.97 | 93.73 | 145,669 | -1.19(-1.26%) |
Apr 10, 2007 | 94.97 | 95.12 | 94.56 | 94.92 | 118,608 | +0.12(+0.13%) |
Apr 09, 2007 | 95.23 | 95.48 | 94.34 | 94.80 | 93,438 | -0.18(-0.19%) |
Apr 05, 2007 | 95.25 | 95.31 | 94.94 | 94.98 | 79,861 | -0.11(-0.12%) |
Apr 04, 2007 | 95.18 | 95.29 | 94.34 | 95.10 | 50,291 | +0.05(+0.06%) |
Apr 03, 2007 | 95.26 | 95.67 | 94.66 | 95.04 | 95,409 | -0.17(-0.18%) |
Apr 02, 2007 | 95.51 | 95.58 | 94.51 | 95.21 | 120,405 | +0.11(+0.12%) |
Mar 30, 2007 | 95.36 | 95.83 | 94.47 | 95.10 | 160,326 | +0.01(+0.01%) |
Mar 29, 2007 | 95.39 | 95.75 | 94.59 | 95.09 | 109,841 | +0.20(+0.21%) |
Mar 28, 2007 | 94.67 | 95.09 | 94.02 | 94.89 | 176,954 | +0.04(+0.04%) |
Mar 27, 2007 | 95.01 | 95.11 | 94.53 | 94.85 | 131,444 | -0.21(-0.22%) |
Mar 26, 2007 | 95.43 | 95.61 | 94.72 | 95.07 | 176,627 | -0.42(-0.44%) |
Mar 23, 2007 | 95.26 | 96.00 | 94.85 | 95.48 | 90,279 | +0.18(+0.18%) |
Mar 22, 2007 | 93.77 | 95.31 | 93.42 | 95.31 | 187,704 | +0.98(+1.04%) |
Mar 21, 2007 | 91.86 | 94.44 | 91.28 | 94.33 | 139,151 | +2.15(+2.33%) |
Mar 20, 2007 | 90.71 | 92.18 | 90.26 | 92.18 | 103,079 | +1.57(+1.73%) |
Mar 19, 2007 | 90.82 | 91.16 | 89.80 | 90.62 | 142,279 | +0.35(+0.39%) |
Mar 16, 2007 | 90.93 | 90.93 | 89.48 | 90.27 | 197,232 | -0.68(-0.74%) |
Mar 15, 2007 | 90.63 | 91.09 | 89.85 | 90.94 | 98,755 | +0.43(+0.48%) |
Mar 14, 2007 | 88.21 | 90.84 | 88.21 | 90.51 | 194,797 | +2.26(+2.56%) |
Mar 13, 2007 | 89.47 | 89.39 | 87.98 | 88.25 | 200,157 | -1.22(-1.37%) |
Mar 12, 2007 | 89.09 | 89.73 | 88.77 | 89.47 | 66,695 | +0.39(+0.44%) |
Mar 09, 2007 | 89.96 | 89.96 | 88.65 | 89.09 | 54,410 | -0.48(-0.54%) |
Mar 08, 2007 | 89.50 | 90.30 | 89.09 | 89.57 | 76,878 | +0.30(+0.33%) |
Mar 07, 2007 | 89.37 | 89.47 | 88.28 | 89.27 | 103,606 | +0.17(+0.20%) |
Mar 06, 2007 | 88.67 | 89.51 | 88.01 | 89.09 | 105,763 | +0.97(+1.11%) |
Mar 05, 2007 | 88.42 | 90.38 | 87.88 | 88.12 | 194,690 | -0.89(-1.00%) |
Mar 02, 2007 | 89.73 | 90.57 | 88.84 | 89.01 | 147,631 | -1.28(-1.42%) |