Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 125.70 | 131.00 | 122.90 | 129.60 | 5,224 | +2.70(+2.13%) |
May 30, 2007 | 123.40 | 126.90 | 123.40 | 126.90 | 526 | +1.00(+0.79%) |
May 29, 2007 | 125.10 | 126.00 | 124.70 | 125.90 | 628 | -0.10(-0.08%) |
May 25, 2007 | 125.30 | 126.00 | 121.60 | 126.00 | 486 | +0.80(+0.64%) |
May 24, 2007 | 120.30 | 125.20 | 119.40 | 125.20 | 4,493 | +3.70(+3.05%) |
May 23, 2007 | 120.30 | 122.20 | 120.30 | 121.50 | 2,611 | +0.70(+0.58%) |
May 22, 2007 | 121.00 | 121.50 | 120.30 | 120.80 | 543 | -0.30(-0.25%) |
May 21, 2007 | 122.50 | 124.40 | 120.00 | 121.10 | 2,011 | -0.40(-0.33%) |
May 18, 2007 | 123.30 | 125.40 | 119.20 | 121.50 | 930 | -0.60(-0.49%) |
May 17, 2007 | 124.20 | 127.30 | 118.60 | 122.10 | 1,844 | -2.40(-1.93%) |
May 16, 2007 | 127.50 | 127.50 | 124.00 | 124.50 | 735 | -0.60(-0.48%) |
May 15, 2007 | 124.00 | 125.30 | 123.40 | 125.10 | 1,103 | +1.60(+1.30%) |
May 14, 2007 | 126.60 | 126.60 | 122.50 | 123.50 | 1,672 | -4.00(-3.14%) |
May 11, 2007 | 126.60 | 128.90 | 126.00 | 127.50 | 1,977 | +1.60(+1.27%) |
May 10, 2007 | 126.40 | 129.20 | 125.20 | 125.90 | 4,442 | +0.90(+0.72%) |
May 09, 2007 | 125.00 | 125.80 | 124.56 | 125.00 | 1,666 | +0.00(+0.00%) |
May 08, 2007 | 124.00 | 125.00 | 123.50 | 125.00 | 2,276 | +1.20(+0.97%) |
May 07, 2007 | 124.70 | 125.20 | 123.30 | 123.80 | 1,192 | -1.60(-1.28%) |
May 04, 2007 | 126.20 | 126.20 | 123.90 | 125.40 | 561 | +0.10(+0.08%) |
May 03, 2007 | 125.50 | 125.60 | 124.00 | 125.30 | 4,230 | +1.10(+0.89%) |
May 02, 2007 | 124.60 | 124.73 | 123.10 | 124.20 | 1,432 | -0.40(-0.32%) |
May 01, 2007 | 126.40 | 126.40 | 124.40 | 124.60 | 4,258 | -0.50(-0.40%) |
Apr 30, 2007 | 125.40 | 125.40 | 123.50 | 125.10 | 2,981 | -1.20(-0.95%) |
Apr 27, 2007 | 125.40 | 126.30 | 124.50 | 126.30 | 580 | +0.30(+0.24%) |
Apr 26, 2007 | 123.60 | 126.50 | 123.60 | 126.00 | 1,397 | +1.20(+0.96%) |
Apr 25, 2007 | 124.17 | 124.90 | 123.80 | 124.80 | 686 | +1.30(+1.05%) |
Apr 24, 2007 | 124.12 | 124.90 | 123.50 | 123.50 | 1,340 | -0.60(-0.48%) |
Apr 23, 2007 | 126.50 | 126.50 | 123.50 | 124.10 | 1,422 | -1.90(-1.51%) |
Apr 20, 2007 | 123.60 | 126.00 | 123.50 | 126.00 | 1,996 | +1.00(+0.80%) |
Apr 19, 2007 | 124.60 | 125.40 | 124.20 | 125.00 | 1,466 | +1.40(+1.13%) |
Apr 18, 2007 | 124.00 | 125.00 | 123.50 | 123.60 | 1,547 | -0.90(-0.72%) |
Apr 17, 2007 | 125.60 | 126.30 | 123.50 | 124.50 | 4,587 | +0.90(+0.73%) |
Apr 16, 2007 | 125.60 | 127.50 | 123.00 | 123.60 | 1,570 | -1.00(-0.80%) |
Apr 13, 2007 | 127.50 | 128.60 | 123.00 | 124.60 | 3,261 | -2.20(-1.74%) |
Apr 12, 2007 | 120.10 | 129.00 | 120.10 | 126.80 | 4,011 | +5.80(+4.79%) |
Apr 11, 2007 | 124.30 | 125.90 | 120.00 | 121.00 | 3,578 | -5.00(-3.97%) |
Apr 10, 2007 | 123.70 | 126.10 | 123.70 | 126.00 | 1,602 | +1.80(+1.45%) |
Apr 09, 2007 | 121.50 | 124.40 | 121.30 | 124.20 | 1,715 | +2.70(+2.22%) |
Apr 05, 2007 | 120.50 | 121.60 | 120.50 | 121.50 | 266 | +1.20(+1.00%) |
Apr 04, 2007 | 119.62 | 120.30 | 118.80 | 120.30 | 3,883 | -0.30(-0.25%) |
Apr 03, 2007 | 120.00 | 120.60 | 119.81 | 120.60 | 1,970 | -0.10(-0.08%) |
Apr 02, 2007 | 121.40 | 121.40 | 119.60 | 120.70 | 1,717 | +0.30(+0.25%) |
Mar 30, 2007 | 120.40 | 120.50 | 120.40 | 120.40 | 150 | -0.10(-0.08%) |
Mar 29, 2007 | 119.70 | 120.50 | 119.70 | 120.50 | 930 | +0.40(+0.33%) |
Mar 28, 2007 | 119.70 | 120.10 | 119.60 | 120.10 | 1,501 | -0.90(-0.74%) |
Mar 27, 2007 | 120.10 | 121.00 | 119.00 | 121.00 | 1,092 | +0.70(+0.58%) |
Mar 26, 2007 | 120.00 | 120.60 | 120.00 | 120.30 | 362 | -0.90(-0.74%) |
Mar 23, 2007 | 120.90 | 121.20 | 120.00 | 121.20 | 409 | +0.80(+0.66%) |
Mar 22, 2007 | 119.00 | 120.80 | 119.00 | 120.40 | 2,116 | +0.30(+0.25%) |
Mar 21, 2007 | 115.10 | 121.20 | 115.10 | 120.10 | 2,334 | +0.60(+0.50%) |
Mar 20, 2007 | 117.60 | 121.70 | 117.60 | 119.50 | 2,363 | +0.00(+0.00%) |
Mar 19, 2007 | 118.80 | 119.50 | 115.50 | 119.50 | 7,378 | +0.10(+0.08%) |
Mar 16, 2007 | 119.60 | 119.70 | 119.20 | 119.40 | 321 | -0.40(-0.33%) |
Mar 15, 2007 | 116.40 | 122.50 | 116.40 | 119.80 | 5,097 | +3.50(+3.01%) |
Mar 14, 2007 | 113.00 | 116.30 | 113.00 | 116.30 | 9,694 | +3.20(+2.83%) |
Mar 13, 2007 | 117.50 | 117.50 | 112.90 | 113.10 | 7,347 | -5.20(-4.40%) |
Mar 12, 2007 | 118.80 | 119.00 | 117.70 | 118.30 | 574 | -0.60(-0.50%) |
Mar 09, 2007 | 117.30 | 119.60 | 117.00 | 118.90 | 3,070 | +0.90(+0.76%) |
Mar 08, 2007 | 112.10 | 118.00 | 112.10 | 118.00 | 8,145 | +4.90(+4.33%) |
Mar 07, 2007 | 110.10 | 114.00 | 110.10 | 113.10 | 550 | -0.60(-0.53%) |
Mar 06, 2007 | 111.60 | 113.70 | 111.60 | 113.70 | 1,151 | +2.10(+1.88%) |
Mar 05, 2007 | 110.50 | 112.60 | 110.50 | 111.60 | 800 | +0.10(+0.09%) |
Mar 02, 2007 | 111.00 | 112.60 | 110.50 | 111.50 | 2,726 | +0.90(+0.81%) |