Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 104.19 | 105.68 | 102.62 | 105.05 | 1,460,178 | +4.86(+4.86%) |
May 30, 2007 | 99.82 | 100.23 | 99.29 | 100.18 | 278,588 | +0.01(+0.01%) |
May 29, 2007 | 100.57 | 101.06 | 99.20 | 100.17 | 416,128 | +0.98(+0.99%) |
May 25, 2007 | 99.91 | 100.22 | 98.59 | 99.19 | 451,062 | -0.89(-0.89%) |
May 24, 2007 | 100.82 | 101.39 | 99.41 | 100.08 | 478,833 | -0.75(-0.74%) |
May 23, 2007 | 101.33 | 102.35 | 100.30 | 100.83 | 493,888 | -0.01(-0.01%) |
May 22, 2007 | 101.47 | 102.00 | 100.64 | 100.83 | 361,317 | -0.64(-0.63%) |
May 21, 2007 | 102.76 | 102.83 | 100.37 | 101.47 | 941,295 | +0.08(+0.08%) |
May 18, 2007 | 101.53 | 102.00 | 101.12 | 101.39 | 511,573 | +0.07(+0.07%) |
May 17, 2007 | 99.32 | 101.66 | 98.90 | 101.33 | 773,061 | +2.33(+2.35%) |
May 16, 2007 | 99.46 | 99.96 | 98.31 | 99.00 | 399,027 | -0.08(-0.08%) |
May 15, 2007 | 100.48 | 101.30 | 98.83 | 99.08 | 575,593 | -1.29(-1.29%) |
May 14, 2007 | 101.87 | 102.15 | 99.66 | 100.37 | 652,768 | -1.63(-1.60%) |
May 11, 2007 | 100.74 | 103.58 | 100.74 | 102.00 | 620,702 | +2.35(+2.36%) |
May 10, 2007 | 99.37 | 100.50 | 99.20 | 99.65 | 502,511 | -0.33(-0.33%) |
May 09, 2007 | 100.33 | 100.95 | 98.93 | 99.98 | 659,930 | -0.81(-0.81%) |
May 08, 2007 | 101.15 | 101.50 | 100.31 | 100.79 | 445,215 | -0.75(-0.74%) |
May 07, 2007 | 101.89 | 102.98 | 100.61 | 101.54 | 645,094 | -0.34(-0.34%) |
May 04, 2007 | 101.97 | 102.45 | 101.54 | 101.89 | 388,796 | -0.03(-0.03%) |
May 03, 2007 | 101.87 | 102.56 | 101.59 | 101.92 | 420,221 | +0.22(+0.22%) |
May 02, 2007 | 101.45 | 103.17 | 101.17 | 101.70 | 585,971 | -0.14(-0.13%) |
May 01, 2007 | 102.36 | 102.63 | 100.91 | 101.84 | 564,046 | -0.58(-0.57%) |
Apr 30, 2007 | 103.64 | 103.69 | 102.27 | 102.42 | 677,470 | -1.23(-1.18%) |
Apr 27, 2007 | 104.61 | 105.09 | 102.83 | 103.64 | 523,559 | -0.97(-0.93%) |
Apr 26, 2007 | 104.85 | 110.46 | 104.53 | 104.61 | 422,121 | +0.06(+0.06%) |
Apr 25, 2007 | 105.02 | 105.08 | 103.21 | 104.55 | 466,409 | +0.11(+0.11%) |
Apr 24, 2007 | 104.26 | 105.05 | 102.62 | 104.44 | 486,433 | -0.02(-0.02%) |
Apr 23, 2007 | 106.11 | 106.72 | 104.07 | 104.47 | 506,165 | -1.47(-1.39%) |
Apr 20, 2007 | 107.76 | 108.04 | 105.43 | 105.94 | 518,735 | -1.11(-1.04%) |
Apr 19, 2007 | 108.10 | 108.10 | 104.80 | 107.04 | 1,462,516 | -2.69(-2.45%) |
Apr 18, 2007 | 110.08 | 111.40 | 109.47 | 109.73 | 447,700 | -0.82(-0.74%) |
Apr 17, 2007 | 110.15 | 111.17 | 109.84 | 110.55 | 294,081 | +0.68(+0.62%) |
Apr 16, 2007 | 108.51 | 110.11 | 108.51 | 109.88 | 363,802 | +1.88(+1.74%) |
Apr 13, 2007 | 107.33 | 108.12 | 106.91 | 108.00 | 283,265 | +0.92(+0.86%) |
Apr 12, 2007 | 106.56 | 107.86 | 105.17 | 107.08 | 421,244 | -0.36(-0.33%) |
Apr 11, 2007 | 108.27 | 108.28 | 106.83 | 107.43 | 165,457 | -1.07(-0.98%) |
Apr 10, 2007 | 106.30 | 108.55 | 106.30 | 108.50 | 266,310 | +2.20(+2.07%) |
Apr 09, 2007 | 106.91 | 107.60 | 106.17 | 106.30 | 309,136 | -0.78(-0.73%) |
Apr 05, 2007 | 106.46 | 107.41 | 106.32 | 107.08 | 163,265 | +0.50(+0.47%) |
Apr 04, 2007 | 106.74 | 107.11 | 106.40 | 106.58 | 210,037 | -0.16(-0.15%) |
Apr 03, 2007 | 105.87 | 106.98 | 105.87 | 106.74 | 224,507 | +1.31(+1.24%) |
Apr 02, 2007 | 106.85 | 107.05 | 105.17 | 105.43 | 269,964 | -1.51(-1.41%) |
Mar 30, 2007 | 107.00 | 108.23 | 106.67 | 106.94 | 295,543 | +0.21(+0.19%) |
Mar 29, 2007 | 107.58 | 108.10 | 105.72 | 106.74 | 214,714 | -0.47(-0.44%) |
Mar 28, 2007 | 108.80 | 109.12 | 107.07 | 107.21 | 223,484 | -1.28(-1.18%) |
Mar 27, 2007 | 109.23 | 109.26 | 108.17 | 108.49 | 151,718 | -0.66(-0.60%) |
Mar 26, 2007 | 109.98 | 110.76 | 108.04 | 109.14 | 240,585 | -0.57(-0.52%) |
Mar 23, 2007 | 108.79 | 109.73 | 108.44 | 109.71 | 202,583 | +1.49(+1.38%) |
Mar 22, 2007 | 109.25 | 109.53 | 107.93 | 108.22 | 284,435 | -0.17(-0.16%) |
Mar 21, 2007 | 105.64 | 108.63 | 105.64 | 108.39 | 481,610 | +2.80(+2.66%) |
Mar 20, 2007 | 108.88 | 108.88 | 105.42 | 105.59 | 718,688 | -2.72(-2.51%) |
Mar 19, 2007 | 106.78 | 108.45 | 106.78 | 108.31 | 226,407 | +1.53(+1.44%) |
Mar 16, 2007 | 107.29 | 108.16 | 106.61 | 106.78 | 254,909 | +0.10(+0.10%) |
Mar 15, 2007 | 104.49 | 107.43 | 104.49 | 106.67 | 310,744 | +1.59(+1.51%) |
Mar 14, 2007 | 104.92 | 105.85 | 103.53 | 105.09 | 450,623 | +0.16(+0.16%) |
Mar 13, 2007 | 108.99 | 109.12 | 104.80 | 104.92 | 397,712 | -4.07(-3.74%) |
Mar 12, 2007 | 108.05 | 109.21 | 107.95 | 108.99 | 333,400 | +0.47(+0.43%) |
Mar 09, 2007 | 108.22 | 109.19 | 107.69 | 108.52 | 248,332 | +0.73(+0.67%) |
Mar 08, 2007 | 106.76 | 109.06 | 106.76 | 107.80 | 316,591 | +1.20(+1.13%) |
Mar 07, 2007 | 105.98 | 107.72 | 105.81 | 106.59 | 360,148 | +0.49(+0.46%) |
Mar 06, 2007 | 105.53 | 106.65 | 104.98 | 106.11 | 476,494 | +1.77(+1.69%) |
Mar 05, 2007 | 105.72 | 106.42 | 104.12 | 104.34 | 343,777 | -2.18(-2.05%) |
Mar 02, 2007 | 108.10 | 108.23 | 106.18 | 106.52 | 319,075 | -1.94(-1.79%) |