Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 111.24 | 111.30 | 110.35 | 110.53 | 6,278 | -0.15(-0.13%) |
May 30, 2007 | 109.44 | 110.68 | 109.44 | 110.68 | 6,524 | +0.59(+0.54%) |
May 29, 2007 | 110.09 | 110.31 | 109.73 | 110.09 | 6,032 | +0.23(+0.21%) |
May 25, 2007 | 109.98 | 109.98 | 109.40 | 109.85 | 15,142 | +0.12(+0.11%) |
May 24, 2007 | 110.82 | 111.15 | 109.69 | 109.73 | 5,540 | -1.01(-0.91%) |
May 23, 2007 | 110.89 | 111.38 | 110.74 | 110.74 | 11,080 | -0.07(-0.07%) |
May 22, 2007 | 110.39 | 110.97 | 110.34 | 110.81 | 4,432 | +0.33(+0.29%) |
May 21, 2007 | 110.07 | 110.70 | 110.06 | 110.48 | 15,019 | +0.16(+0.15%) |
May 18, 2007 | 110.14 | 110.55 | 110.14 | 110.32 | 8,371 | +0.49(+0.44%) |
May 17, 2007 | 109.76 | 110.09 | 109.69 | 109.83 | 3,693 | -0.18(-0.16%) |
May 16, 2007 | 109.60 | 110.01 | 109.33 | 110.01 | 1,969 | +1.48(+1.36%) |
May 15, 2007 | 108.82 | 109.77 | 108.53 | 108.53 | 29,177 | -0.20(-0.19%) |
May 14, 2007 | 109.68 | 109.68 | 108.58 | 108.74 | 5,293 | -0.79(-0.72%) |
May 11, 2007 | 109.21 | 109.53 | 109.09 | 109.53 | 5,047 | +0.93(+0.85%) |
May 10, 2007 | 109.86 | 110.03 | 108.59 | 108.60 | 11,449 | -1.72(-1.56%) |
May 09, 2007 | 109.48 | 110.43 | 109.41 | 110.32 | 15,019 | +0.70(+0.64%) |
May 08, 2007 | 109.66 | 109.79 | 109.14 | 109.62 | 12,188 | -0.25(-0.23%) |
May 07, 2007 | 110.09 | 110.29 | 109.80 | 109.88 | 8,864 | -0.09(-0.08%) |
May 04, 2007 | 109.57 | 109.96 | 109.57 | 109.96 | 4,308 | +0.62(+0.57%) |
May 03, 2007 | 109.27 | 109.40 | 108.84 | 109.34 | 10,710 | +0.67(+0.62%) |
May 02, 2007 | 108.22 | 108.97 | 108.22 | 108.67 | 7,263 | +0.59(+0.55%) |
May 01, 2007 | 107.97 | 108.15 | 107.18 | 108.07 | 24,868 | +0.44(+0.41%) |
Apr 30, 2007 | 108.69 | 109.01 | 107.63 | 107.63 | 17,481 | -0.85(-0.79%) |
Apr 27, 2007 | 108.10 | 108.56 | 108.10 | 108.49 | 7,879 | -0.31(-0.28%) |
Apr 26, 2007 | 108.30 | 109.00 | 108.17 | 108.80 | 2,216 | -0.19(-0.17%) |
Apr 25, 2007 | 107.89 | 108.98 | 107.59 | 108.98 | 32,009 | +1.53(+1.42%) |
Apr 24, 2007 | 107.87 | 107.95 | 106.90 | 107.45 | 35,825 | -0.61(-0.56%) |
Apr 23, 2007 | 108.48 | 108.87 | 107.84 | 108.06 | 6,032 | -0.46(-0.42%) |
Apr 20, 2007 | 108.79 | 108.79 | 108.23 | 108.52 | 38,411 | +0.52(+0.48%) |
Apr 19, 2007 | 107.71 | 108.41 | 107.40 | 108.00 | 9,233 | -0.18(-0.16%) |
Apr 18, 2007 | 107.14 | 108.61 | 107.14 | 108.18 | 31,886 | +1.28(+1.20%) |
Apr 17, 2007 | 107.01 | 107.44 | 106.73 | 106.89 | 3,939 | +0.01(+0.01%) |
Apr 16, 2007 | 105.38 | 107.11 | 105.38 | 106.89 | 7,386 | +2.62(+2.52%) |
Apr 13, 2007 | 103.77 | 104.31 | 103.77 | 104.26 | 6,155 | +0.47(+0.45%) |
Apr 12, 2007 | 103.27 | 103.90 | 103.01 | 103.79 | 15,142 | +0.01(+0.01%) |
Apr 11, 2007 | 104.55 | 104.55 | 103.60 | 103.78 | 28,069 | -0.93(-0.89%) |
Apr 10, 2007 | 104.13 | 104.78 | 104.13 | 104.72 | 9,110 | +0.38(+0.37%) |
Apr 09, 2007 | 104.59 | 104.59 | 103.97 | 104.33 | 7,632 | -0.11(-0.11%) |
Apr 05, 2007 | 103.91 | 104.45 | 103.80 | 104.45 | 7,879 | +0.26(+0.25%) |
Apr 04, 2007 | 104.45 | 104.45 | 104.08 | 104.19 | 21,790 | -0.20(-0.19%) |
Apr 03, 2007 | 104.04 | 104.47 | 103.70 | 104.38 | 12,434 | +1.27(+1.23%) |
Apr 02, 2007 | 103.63 | 103.63 | 102.40 | 103.12 | 11,080 | -0.71(-0.69%) |
Mar 30, 2007 | 104.46 | 104.72 | 103.24 | 103.83 | 67,711 | -0.31(-0.30%) |
Mar 29, 2007 | 104.50 | 104.50 | 103.52 | 104.14 | 9,725 | +0.61(+0.59%) |
Mar 28, 2007 | 104.25 | 104.25 | 103.36 | 103.53 | 10,341 | -1.39(-1.32%) |
Mar 27, 2007 | 105.37 | 105.37 | 104.81 | 104.92 | 6,278 | -0.67(-0.63%) |
Mar 26, 2007 | 106.12 | 106.12 | 104.64 | 105.59 | 21,421 | -0.45(-0.42%) |
Mar 23, 2007 | 105.72 | 106.26 | 105.72 | 106.03 | 4,555 | -0.45(-0.42%) |
Mar 22, 2007 | 107.34 | 107.37 | 106.30 | 106.48 | 48,506 | -0.80(-0.75%) |
Mar 21, 2007 | 104.64 | 107.72 | 104.44 | 107.28 | 36,318 | +2.99(+2.87%) |
Mar 20, 2007 | 103.71 | 104.54 | 103.71 | 104.30 | 3,200 | +0.86(+0.83%) |
Mar 19, 2007 | 103.40 | 103.68 | 103.04 | 103.43 | 21,052 | +1.13(+1.10%) |
Mar 16, 2007 | 103.32 | 103.64 | 102.12 | 102.31 | 6,032 | -0.84(-0.81%) |
Mar 15, 2007 | 103.34 | 103.74 | 102.74 | 103.14 | 11,449 | +1.04(+1.02%) |
Mar 14, 2007 | 101.61 | 102.38 | 99.88 | 102.10 | 72,636 | +0.83(+0.82%) |
Mar 13, 2007 | 104.89 | 103.97 | 101.27 | 101.27 | 27,700 | -3.62(-3.45%) |
Mar 12, 2007 | 104.38 | 104.94 | 104.20 | 104.89 | 5,909 | -0.09(-0.08%) |
Mar 09, 2007 | 105.50 | 105.53 | 104.42 | 104.98 | 19,451 | +0.25(+0.24%) |
Mar 08, 2007 | 105.11 | 105.45 | 104.53 | 104.72 | 3,200 | +0.92(+0.88%) |
Mar 07, 2007 | 104.33 | 104.66 | 103.81 | 103.81 | 87,163 | -0.64(-0.61%) |
Mar 06, 2007 | 103.64 | 104.72 | 103.05 | 104.45 | 31,886 | +2.42(+2.37%) |
Mar 05, 2007 | 103.17 | 103.90 | 102.03 | 102.03 | 35,333 | -1.96(-1.88%) |
Mar 02, 2007 | 104.62 | 105.42 | 103.99 | 103.99 | 117,572 | -1.36(-1.30%) |