Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 87.50 | 87.90 | 86.85 | 87.28 | 117,905 | +0.43(+0.50%) |
May 30, 2007 | 87.00 | 87.56 | 86.10 | 86.85 | 217,466 | -0.16(-0.18%) |
May 29, 2007 | 88.03 | 88.03 | 87.00 | 87.01 | 204,705 | -0.70(-0.80%) |
May 25, 2007 | 87.06 | 88.17 | 86.80 | 87.71 | 116,197 | +0.82(+0.94%) |
May 24, 2007 | 87.82 | 88.23 | 85.93 | 86.89 | 160,680 | -1.34(-1.52%) |
May 23, 2007 | 87.96 | 88.96 | 86.65 | 88.23 | 197,727 | +0.61(+0.70%) |
May 22, 2007 | 88.42 | 88.42 | 85.63 | 87.62 | 349,592 | -2.23(-2.48%) |
May 21, 2007 | 90.34 | 90.78 | 89.31 | 89.85 | 121,897 | -1.15(-1.26%) |
May 18, 2007 | 91.69 | 91.89 | 88.85 | 91.00 | 133,142 | -0.68(-0.74%) |
May 17, 2007 | 91.78 | 92.17 | 90.89 | 91.68 | 104,415 | -0.17(-0.19%) |
May 16, 2007 | 91.78 | 92.79 | 91.34 | 91.85 | 106,850 | -0.47(-0.51%) |
May 15, 2007 | 91.54 | 93.21 | 91.54 | 92.32 | 112,985 | +1.09(+1.19%) |
May 14, 2007 | 91.72 | 92.23 | 90.75 | 91.23 | 52,809 | -0.31(-0.34%) |
May 11, 2007 | 92.53 | 92.84 | 90.70 | 91.54 | 92,141 | -0.84(-0.91%) |
May 10, 2007 | 93.06 | 93.16 | 92.12 | 92.38 | 108,177 | -0.52(-0.56%) |
May 09, 2007 | 93.83 | 93.83 | 92.52 | 92.90 | 111,804 | +0.10(+0.11%) |
May 08, 2007 | 92.31 | 94.25 | 92.00 | 92.80 | 80,467 | -0.35(-0.38%) |
May 07, 2007 | 95.90 | 96.25 | 93.01 | 93.15 | 109,107 | -2.40(-2.51%) |
May 04, 2007 | 95.99 | 96.16 | 94.77 | 95.55 | 107,318 | -0.31(-0.32%) |
May 03, 2007 | 91.80 | 96.92 | 91.00 | 95.86 | 541,967 | +4.75(+5.21%) |
May 02, 2007 | 89.82 | 91.40 | 89.15 | 91.11 | 109,287 | +1.44(+1.61%) |
May 01, 2007 | 90.09 | 90.77 | 89.42 | 89.67 | 77,668 | -0.47(-0.52%) |
Apr 30, 2007 | 90.09 | 91.15 | 89.60 | 90.14 | 114,756 | -0.61(-0.67%) |
Apr 27, 2007 | 90.45 | 91.10 | 89.95 | 90.75 | 56,252 | +0.36(+0.40%) |
Apr 26, 2007 | 90.73 | 91.10 | 89.90 | 90.39 | 69,008 | -0.34(-0.37%) |
Apr 25, 2007 | 89.63 | 91.04 | 89.32 | 90.73 | 38,509 | +1.29(+1.44%) |
Apr 24, 2007 | 90.58 | 91.48 | 89.25 | 89.44 | 126,966 | -0.77(-0.85%) |
Apr 23, 2007 | 91.36 | 91.84 | 89.63 | 90.21 | 62,297 | -0.96(-1.05%) |
Apr 20, 2007 | 90.54 | 91.35 | 90.41 | 91.17 | 113,601 | +1.41(+1.57%) |
Apr 19, 2007 | 89.94 | 90.00 | 88.33 | 89.76 | 269,937 | -0.84(-0.93%) |
Apr 18, 2007 | 90.39 | 90.68 | 89.81 | 90.60 | 49,474 | -0.38(-0.42%) |
Apr 17, 2007 | 90.40 | 91.08 | 89.40 | 90.98 | 39,134 | +0.52(+0.57%) |
Apr 16, 2007 | 90.74 | 91.25 | 89.86 | 90.46 | 75,240 | +0.25(+0.28%) |
Apr 13, 2007 | 90.24 | 90.71 | 87.52 | 90.21 | 173,239 | +0.07(+0.08%) |
Apr 12, 2007 | 90.47 | 90.47 | 88.99 | 90.14 | 178,927 | -0.58(-0.64%) |
Apr 11, 2007 | 91.15 | 91.81 | 90.34 | 90.72 | 86,953 | -0.42(-0.46%) |
Apr 10, 2007 | 88.28 | 91.72 | 88.28 | 91.14 | 145,804 | +2.86(+3.24%) |
Apr 09, 2007 | 89.00 | 89.00 | 88.18 | 88.28 | 33,179 | -0.47(-0.53%) |
Apr 05, 2007 | 88.81 | 89.45 | 88.43 | 88.75 | 46,254 | -0.03(-0.03%) |
Apr 04, 2007 | 90.00 | 90.38 | 88.63 | 88.78 | 118,583 | -0.14(-0.16%) |
Apr 03, 2007 | 88.68 | 89.96 | 88.42 | 88.92 | 148,044 | +1.01(+1.15%) |
Apr 02, 2007 | 88.30 | 88.92 | 86.82 | 87.91 | 102,476 | -0.54(-0.61%) |
Mar 30, 2007 | 88.80 | 89.81 | 87.54 | 88.45 | 110,152 | -0.38(-0.43%) |
Mar 29, 2007 | 86.20 | 89.00 | 86.20 | 88.83 | 126,833 | +2.83(+3.29%) |
Mar 28, 2007 | 85.57 | 86.48 | 85.04 | 86.00 | 76,604 | +0.00(+0.00%) |
Mar 27, 2007 | 85.52 | 86.28 | 85.25 | 86.00 | 186,407 | +0.22(+0.26%) |
Mar 26, 2007 | 86.57 | 87.00 | 85.68 | 85.78 | 76,809 | -1.01(-1.16%) |
Mar 23, 2007 | 86.15 | 86.83 | 85.53 | 86.79 | 82,805 | +0.87(+1.01%) |
Mar 22, 2007 | 84.70 | 86.70 | 84.70 | 85.92 | 200,129 | -0.61(-0.70%) |
Mar 21, 2007 | 84.80 | 86.53 | 84.39 | 86.53 | 128,394 | +1.68(+1.98%) |
Mar 20, 2007 | 84.00 | 85.07 | 83.81 | 84.85 | 63,122 | +1.06(+1.27%) |
Mar 19, 2007 | 83.19 | 84.56 | 83.01 | 83.79 | 64,409 | +1.30(+1.58%) |
Mar 16, 2007 | 80.54 | 82.95 | 80.54 | 82.49 | 89,860 | +1.29(+1.59%) |
Mar 15, 2007 | 80.40 | 81.99 | 80.05 | 81.20 | 109,908 | +0.20(+0.25%) |
Mar 14, 2007 | 81.61 | 82.17 | 80.00 | 81.00 | 131,565 | -0.80(-0.98%) |
Mar 13, 2007 | 81.05 | 82.12 | 80.09 | 81.80 | 149,811 | +0.75(+0.93%) |
Mar 12, 2007 | 81.24 | 81.85 | 80.32 | 81.05 | 47,476 | -0.49(-0.60%) |
Mar 09, 2007 | 82.72 | 83.04 | 81.23 | 81.54 | 122,916 | -1.18(-1.43%) |
Mar 08, 2007 | 82.95 | 83.47 | 81.90 | 82.72 | 157,761 | +1.76(+2.17%) |
Mar 07, 2007 | 80.40 | 83.79 | 80.15 | 80.96 | 346,910 | +2.21(+2.81%) |
Mar 06, 2007 | 79.50 | 80.50 | 78.26 | 78.75 | 139,987 | +0.23(+0.29%) |
Mar 05, 2007 | 78.87 | 79.28 | 76.54 | 78.52 | 190,046 | -0.38(-0.48%) |
Mar 02, 2007 | 77.56 | 79.54 | 77.56 | 78.90 | 108,201 | +0.10(+0.13%) |