Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 92.54 | 94.92 | 92.26 | 94.75 | 420,918 | +2.19(+2.36%) |
May 30, 2007 | 92.03 | 92.57 | 91.57 | 92.57 | 145,827 | -0.04(-0.04%) |
May 29, 2007 | 91.76 | 92.60 | 91.75 | 92.60 | 170,916 | +0.89(+0.97%) |
May 25, 2007 | 91.33 | 92.35 | 90.36 | 91.71 | 152,755 | +0.36(+0.40%) |
May 24, 2007 | 92.10 | 92.50 | 90.56 | 91.35 | 100,953 | -0.96(-1.04%) |
May 23, 2007 | 93.44 | 94.72 | 91.91 | 92.31 | 115,550 | -0.48(-0.51%) |
May 22, 2007 | 92.73 | 92.79 | 91.73 | 92.79 | 133,678 | -0.07(-0.07%) |
May 21, 2007 | 93.13 | 93.14 | 92.23 | 92.85 | 125,574 | +0.00(+0.00%) |
May 18, 2007 | 93.23 | 93.26 | 91.60 | 92.85 | 183,186 | -0.26(-0.28%) |
May 17, 2007 | 93.97 | 94.28 | 92.69 | 93.11 | 262,671 | -1.41(-1.49%) |
May 16, 2007 | 94.41 | 94.53 | 93.58 | 94.52 | 277,037 | +0.60(+0.64%) |
May 15, 2007 | 95.14 | 96.16 | 93.86 | 93.92 | 93,869 | -1.02(-1.08%) |
May 14, 2007 | 94.38 | 95.13 | 94.18 | 94.94 | 93,738 | +0.28(+0.30%) |
May 11, 2007 | 94.27 | 95.30 | 93.94 | 94.66 | 88,763 | +0.39(+0.41%) |
May 10, 2007 | 96.02 | 96.02 | 93.93 | 94.28 | 123,500 | -1.97(-2.05%) |
May 09, 2007 | 95.86 | 96.72 | 94.93 | 96.25 | 94,463 | +0.24(+0.25%) |
May 08, 2007 | 96.93 | 97.32 | 95.43 | 96.00 | 91,644 | -1.29(-1.33%) |
May 07, 2007 | 98.42 | 98.86 | 96.68 | 97.30 | 152,300 | -0.88(-0.89%) |
May 04, 2007 | 96.20 | 99.06 | 95.89 | 98.18 | 155,128 | +2.54(+2.66%) |
May 03, 2007 | 97.68 | 99.17 | 92.52 | 95.63 | 309,779 | -1.78(-1.83%) |
May 02, 2007 | 96.39 | 97.76 | 95.49 | 97.41 | 172,532 | +1.27(+1.32%) |
May 01, 2007 | 94.24 | 96.61 | 93.12 | 96.14 | 168,997 | +2.01(+2.13%) |
Apr 30, 2007 | 97.68 | 97.96 | 94.13 | 94.13 | 218,816 | -3.17(-3.26%) |
Apr 27, 2007 | 95.71 | 97.91 | 95.59 | 97.31 | 185,495 | +1.64(+1.72%) |
Apr 26, 2007 | 94.34 | 95.97 | 93.50 | 95.66 | 171,214 | +1.76(+1.87%) |
Apr 25, 2007 | 94.55 | 94.55 | 93.20 | 93.91 | 87,985 | -0.28(-0.30%) |
Apr 24, 2007 | 94.56 | 94.57 | 93.85 | 94.19 | 192,560 | +0.08(+0.09%) |
Apr 23, 2007 | 94.71 | 94.71 | 93.74 | 94.10 | 207,905 | -0.47(-0.50%) |
Apr 20, 2007 | 94.63 | 94.99 | 94.09 | 94.57 | 87,445 | +0.48(+0.52%) |
Apr 19, 2007 | 93.54 | 95.16 | 93.15 | 94.09 | 90,631 | +0.15(+0.16%) |
Apr 18, 2007 | 94.04 | 94.56 | 93.70 | 93.94 | 95,620 | -0.28(-0.30%) |
Apr 17, 2007 | 94.25 | 94.84 | 93.94 | 94.22 | 145,521 | -0.27(-0.29%) |
Apr 16, 2007 | 94.28 | 94.83 | 94.13 | 94.49 | 207,032 | +0.59(+0.63%) |
Apr 13, 2007 | 94.24 | 94.63 | 93.50 | 93.90 | 222,806 | -0.58(-0.61%) |
Apr 12, 2007 | 92.93 | 94.88 | 92.93 | 94.47 | 145,374 | +1.20(+1.29%) |
Apr 11, 2007 | 94.63 | 94.63 | 92.51 | 93.27 | 146,382 | -1.19(-1.26%) |
Apr 10, 2007 | 94.51 | 94.66 | 94.10 | 94.46 | 119,189 | +0.12(+0.13%) |
Apr 09, 2007 | 94.76 | 95.01 | 93.88 | 94.34 | 93,895 | -0.18(-0.19%) |
Apr 05, 2007 | 94.78 | 94.84 | 94.48 | 94.52 | 80,252 | -0.11(-0.12%) |
Apr 04, 2007 | 94.72 | 94.82 | 93.88 | 94.63 | 50,537 | +0.05(+0.06%) |
Apr 03, 2007 | 94.80 | 95.21 | 94.19 | 94.58 | 95,876 | -0.17(-0.18%) |
Apr 02, 2007 | 95.05 | 95.12 | 94.05 | 94.75 | 120,995 | +0.11(+0.12%) |
Mar 30, 2007 | 94.90 | 95.36 | 94.01 | 94.63 | 161,111 | +0.01(+0.01%) |
Mar 29, 2007 | 94.92 | 95.28 | 94.13 | 94.63 | 110,379 | +0.20(+0.21%) |
Mar 28, 2007 | 94.21 | 94.63 | 93.56 | 94.43 | 177,821 | +0.04(+0.04%) |
Mar 27, 2007 | 94.55 | 94.65 | 94.07 | 94.39 | 132,087 | -0.21(-0.22%) |
Mar 26, 2007 | 94.97 | 95.15 | 94.25 | 94.60 | 177,492 | -0.42(-0.44%) |
Mar 23, 2007 | 94.79 | 95.53 | 94.38 | 95.02 | 90,721 | +0.17(+0.18%) |
Mar 22, 2007 | 93.32 | 94.84 | 92.97 | 94.84 | 188,623 | +0.98(+1.04%) |
Mar 21, 2007 | 91.42 | 93.98 | 90.84 | 93.87 | 139,832 | +2.13(+2.33%) |
Mar 20, 2007 | 90.27 | 91.73 | 89.82 | 91.73 | 103,584 | +1.56(+1.73%) |
Mar 19, 2007 | 90.38 | 90.71 | 89.36 | 90.17 | 142,976 | +0.35(+0.39%) |
Mar 16, 2007 | 90.49 | 90.49 | 89.05 | 89.83 | 198,198 | -0.67(-0.74%) |
Mar 15, 2007 | 90.19 | 90.64 | 89.41 | 90.50 | 99,238 | +0.43(+0.48%) |
Mar 14, 2007 | 87.78 | 90.39 | 87.78 | 90.07 | 195,750 | +2.25(+2.56%) |
Mar 13, 2007 | 89.04 | 88.95 | 87.55 | 87.82 | 201,137 | -1.22(-1.37%) |
Mar 12, 2007 | 88.66 | 89.29 | 88.34 | 89.04 | 67,022 | +0.39(+0.44%) |
Mar 09, 2007 | 89.52 | 89.52 | 88.22 | 88.65 | 54,677 | -0.48(-0.54%) |
Mar 08, 2007 | 89.06 | 89.86 | 88.65 | 89.13 | 77,255 | +0.30(+0.33%) |
Mar 07, 2007 | 88.93 | 89.04 | 87.85 | 88.83 | 104,114 | +0.17(+0.20%) |
Mar 06, 2007 | 88.24 | 89.08 | 87.58 | 88.66 | 106,281 | +0.97(+1.11%) |
Mar 05, 2007 | 87.99 | 89.94 | 87.46 | 87.69 | 195,643 | -0.89(-1.00%) |
Mar 02, 2007 | 89.29 | 90.13 | 88.40 | 88.58 | 148,354 | -1.27(-1.42%) |