Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 89.75 | 90.00 | 89.10 | 89.15 | 482,828 | -0.84(-0.93%) |
May 30, 2007 | 88.56 | 90.00 | 88.15 | 89.99 | 454,256 | +1.43(+1.61%) |
May 29, 2007 | 88.23 | 88.97 | 88.16 | 88.56 | 495,861 | +0.06(+0.07%) |
May 25, 2007 | 89.15 | 89.20 | 88.15 | 88.50 | 520,371 | +0.16(+0.18%) |
May 24, 2007 | 89.13 | 89.70 | 88.05 | 88.34 | 431,447 | -1.02(-1.14%) |
May 23, 2007 | 89.11 | 90.00 | 88.66 | 89.36 | 661,086 | +0.12(+0.13%) |
May 22, 2007 | 90.40 | 90.88 | 88.71 | 89.24 | 1,823,005 | -1.04(-1.15%) |
May 21, 2007 | 90.34 | 90.44 | 89.76 | 90.28 | 543,075 | +0.00(+0.00%) |
May 18, 2007 | 90.34 | 90.44 | 89.76 | 90.28 | 543,075 | +0.28(+0.31%) |
May 17, 2007 | 89.97 | 90.42 | 89.65 | 90.00 | 459,072 | +0.00(+0.00%) |
May 16, 2007 | 89.91 | 90.07 | 89.70 | 90.00 | 334,882 | +0.09(+0.10%) |
May 15, 2007 | 89.03 | 90.50 | 88.56 | 89.91 | 310,918 | +0.68(+0.76%) |
May 14, 2007 | 89.00 | 90.00 | 89.00 | 89.23 | 225,327 | -0.22(-0.25%) |
May 11, 2007 | 89.14 | 90.16 | 88.88 | 89.45 | 337,594 | +0.10(+0.11%) |
May 10, 2007 | 88.70 | 89.49 | 88.30 | 89.35 | 293,816 | +0.16(+0.18%) |
May 09, 2007 | 88.66 | 89.75 | 88.30 | 89.19 | 300,725 | +0.36(+0.41%) |
May 08, 2007 | 88.29 | 89.41 | 87.01 | 88.83 | 434,788 | +0.54(+0.61%) |
May 07, 2007 | 87.64 | 88.96 | 87.18 | 88.29 | 254,702 | +0.95(+1.09%) |
May 04, 2007 | 87.00 | 88.00 | 86.75 | 87.34 | 463,266 | +0.35(+0.40%) |
May 03, 2007 | 86.52 | 87.36 | 85.97 | 86.99 | 829,615 | +1.43(+1.67%) |
May 02, 2007 | 84.20 | 86.50 | 84.00 | 85.56 | 346,188 | +1.31(+1.55%) |
May 01, 2007 | 85.01 | 85.58 | 84.02 | 84.25 | 535,332 | -0.40(-0.47%) |
Apr 30, 2007 | 85.13 | 85.91 | 84.58 | 84.65 | 435,742 | -0.48(-0.56%) |
Apr 27, 2007 | 84.51 | 85.45 | 84.50 | 85.13 | 197,081 | +0.03(+0.04%) |
Apr 26, 2007 | 84.65 | 85.92 | 84.30 | 85.10 | 281,835 | +0.09(+0.11%) |
Apr 25, 2007 | 83.42 | 85.94 | 82.92 | 85.01 | 434,346 | +1.63(+1.95%) |
Apr 24, 2007 | 84.00 | 84.34 | 83.03 | 83.38 | 261,737 | -0.62(-0.74%) |
Apr 23, 2007 | 81.31 | 84.49 | 81.31 | 84.00 | 337,008 | +1.92(+2.34%) |
Apr 20, 2007 | 81.70 | 82.60 | 81.27 | 82.08 | 392,591 | +1.10(+1.36%) |
Apr 19, 2007 | 82.50 | 82.50 | 80.21 | 80.98 | 628,319 | -2.02(-2.43%) |
Apr 18, 2007 | 84.40 | 84.65 | 82.55 | 83.00 | 420,291 | -1.40(-1.66%) |
Apr 17, 2007 | 84.05 | 84.40 | 83.40 | 84.40 | 330,612 | +0.53(+0.63%) |
Apr 16, 2007 | 83.20 | 83.87 | 82.40 | 83.87 | 488,720 | +0.66(+0.79%) |
Apr 13, 2007 | 83.45 | 83.65 | 82.61 | 83.21 | 824,549 | -0.24(-0.29%) |
Apr 12, 2007 | 82.90 | 83.45 | 82.08 | 83.45 | 221,040 | +1.09(+1.32%) |
Apr 11, 2007 | 81.34 | 82.93 | 81.32 | 82.36 | 414,932 | +0.65(+0.80%) |
Apr 10, 2007 | 81.75 | 82.20 | 81.25 | 81.71 | 351,788 | -0.04(-0.05%) |
Apr 09, 2007 | 82.39 | 82.80 | 81.57 | 81.75 | 177,464 | -0.49(-0.60%) |
Apr 05, 2007 | 82.02 | 83.06 | 81.48 | 82.24 | 292,409 | +0.16(+0.19%) |
Apr 04, 2007 | 81.82 | 82.25 | 81.26 | 82.08 | 597,249 | +0.11(+0.13%) |
Apr 03, 2007 | 82.15 | 82.65 | 81.20 | 81.97 | 449,556 | -0.19(-0.23%) |
Apr 02, 2007 | 81.00 | 82.49 | 80.80 | 82.16 | 491,846 | +1.50(+1.86%) |
Mar 30, 2007 | 80.65 | 81.89 | 80.40 | 80.66 | 418,266 | -0.01(-0.01%) |
Mar 29, 2007 | 80.57 | 80.73 | 79.94 | 80.67 | 486,439 | +0.25(+0.31%) |
Mar 28, 2007 | 78.90 | 80.47 | 78.90 | 80.42 | 625,695 | +1.52(+1.93%) |
Mar 27, 2007 | 78.86 | 79.11 | 78.15 | 78.90 | 322,264 | +0.00(+0.00%) |
Mar 26, 2007 | 78.26 | 79.75 | 77.86 | 78.90 | 608,852 | +0.68(+0.87%) |
Mar 23, 2007 | 77.80 | 78.22 | 77.47 | 78.22 | 326,315 | +1.19(+1.54%) |
Mar 22, 2007 | 76.67 | 77.70 | 76.67 | 77.03 | 659,978 | +0.68(+0.89%) |
Mar 21, 2007 | 74.78 | 76.59 | 74.78 | 76.35 | 398,405 | +1.47(+1.96%) |
Mar 20, 2007 | 73.27 | 75.24 | 72.96 | 74.88 | 724,206 | +1.64(+2.24%) |
Mar 19, 2007 | 72.95 | 73.50 | 72.60 | 73.24 | 443,570 | +1.06(+1.47%) |
Mar 16, 2007 | 72.00 | 72.88 | 71.94 | 72.18 | 821,856 | -0.15(-0.21%) |
Mar 15, 2007 | 73.49 | 73.77 | 72.33 | 72.33 | 372,980 | -0.79(-1.08%) |
Mar 14, 2007 | 73.60 | 74.10 | 72.29 | 73.12 | 561,869 | -0.85(-1.15%) |
Mar 13, 2007 | 75.16 | 75.72 | 73.73 | 73.97 | 383,632 | -1.21(-1.61%) |
Mar 12, 2007 | 75.21 | 75.83 | 74.55 | 75.18 | 276,977 | -0.04(-0.05%) |
Mar 09, 2007 | 75.33 | 76.34 | 74.94 | 75.22 | 270,410 | -0.36(-0.48%) |
Mar 08, 2007 | 75.99 | 76.40 | 74.74 | 75.58 | 453,069 | +0.11(+0.15%) |
Mar 07, 2007 | 74.44 | 75.84 | 73.85 | 75.47 | 381,773 | +1.02(+1.37%) |
Mar 06, 2007 | 73.78 | 74.88 | 73.78 | 74.45 | 668,736 | +1.08(+1.47%) |
Mar 05, 2007 | 71.78 | 74.39 | 71.65 | 73.37 | 628,657 | -0.09(-0.12%) |
Mar 02, 2007 | 75.25 | 75.30 | 73.30 | 73.46 | 518,753 | -1.82(-2.42%) |