Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 91.85 | 92.15 | 91.55 | 91.85 | 91,026 | -0.25(-0.27%) |
May 30, 2007 | 92.10 | 92.25 | 91.25 | 92.10 | 101,516 | +0.00(+0.00%) |
May 29, 2007 | 92.10 | 92.90 | 91.90 | 92.10 | 170,600 | -0.80(-0.86%) |
May 25, 2007 | 92.90 | 93.00 | 91.95 | 92.90 | 132,674 | +1.40(+1.53%) |
May 24, 2007 | 91.65 | 92.15 | 91.25 | 91.50 | 446,033 | -0.15(-0.16%) |
May 23, 2007 | 91.65 | 92.60 | 91.60 | 91.65 | 313,552 | -0.20(-0.22%) |
May 22, 2007 | 92.10 | 92.35 | 91.85 | 91.85 | 236,109 | -0.25(-0.27%) |
May 21, 2007 | 92.10 | 93.40 | 92.05 | 92.10 | 107,131 | -0.80(-0.86%) |
May 18, 2007 | 92.90 | 93.15 | 92.00 | 92.90 | 219,332 | -0.05(-0.05%) |
May 17, 2007 | 92.95 | 93.15 | 92.75 | 92.95 | 60,594 | -0.05(-0.05%) |
May 16, 2007 | 93.00 | 93.40 | 92.80 | 93.00 | 262,806 | -0.10(-0.11%) |
May 15, 2007 | 93.10 | 94.50 | 93.10 | 93.10 | 169,637 | +0.40(+0.43%) |
May 14, 2007 | 92.70 | 93.65 | 92.45 | 92.70 | 190,806 | -1.05(-1.12%) |
May 11, 2007 | 93.75 | 94.00 | 93.20 | 93.75 | 70,897 | +0.50(+0.54%) |
May 10, 2007 | 93.25 | 93.95 | 93.10 | 93.25 | 90,195 | -1.65(-1.74%) |
May 09, 2007 | 94.90 | 94.90 | 93.85 | 94.90 | 52,981 | +0.10(+0.11%) |
May 08, 2007 | 94.80 | 94.95 | 94.20 | 94.80 | 62,741 | -0.80(-0.84%) |
May 07, 2007 | 95.60 | 96.25 | 95.30 | 95.60 | 217,101 | -1.25(-1.29%) |
May 04, 2007 | 96.85 | 97.00 | 95.85 | 96.85 | 112,574 | +2.45(+2.60%) |
May 03, 2007 | 94.40 | 94.55 | 93.80 | 94.40 | 98,702 | -0.35(-0.37%) |
May 02, 2007 | 94.75 | 94.85 | 93.75 | 94.75 | 1,239,662 | +0.20(+0.21%) |
May 01, 2007 | 94.55 | 94.60 | 94.00 | 94.55 | 57,098 | +0.30(+0.32%) |
Apr 30, 2007 | 94.25 | 95.10 | 94.00 | 94.25 | 317,227 | -1.15(-1.21%) |
Apr 27, 2007 | 96.25 | 95.55 | 94.95 | 95.40 | 56,052 | -0.85(-0.88%) |
Apr 26, 2007 | 96.25 | 96.40 | 95.50 | 96.25 | 68,475 | -0.60(-0.62%) |
Apr 25, 2007 | 96.10 | 97.20 | 96.45 | 96.85 | 68,922 | +0.75(+0.78%) |
Apr 24, 2007 | 96.10 | 96.80 | 95.90 | 96.10 | 247,317 | -1.30(-1.33%) |
Apr 23, 2007 | 97.40 | 97.45 | 96.40 | 97.40 | 158,223 | +0.15(+0.15%) |
Apr 20, 2007 | 97.25 | 97.50 | 96.40 | 97.25 | 62,501 | +0.90(+0.93%) |
Apr 19, 2007 | 95.00 | 96.70 | 95.65 | 96.35 | 1,493,194 | +1.35(+1.42%) |
Apr 18, 2007 | 95.00 | 95.65 | 94.90 | 95.00 | 39,830 | +2.70(+2.93%) |
Apr 17, 2007 | 92.30 | 92.40 | 91.90 | 92.30 | 93,213 | -0.15(-0.16%) |
Apr 16, 2007 | 92.45 | 92.85 | 92.20 | 92.45 | 22,541 | -0.10(-0.11%) |
Apr 13, 2007 | 92.55 | 92.65 | 91.85 | 92.55 | 59,733 | +1.05(+1.15%) |
Apr 12, 2007 | 91.50 | 91.50 | 90.30 | 91.50 | 124,657 | +0.15(+0.16%) |
Apr 11, 2007 | 91.35 | 91.45 | 90.80 | 91.35 | 87,688 | -0.45(-0.49%) |
Apr 10, 2007 | 91.80 | 91.80 | 90.95 | 91.80 | 82,366 | +1.20(+1.32%) |
Apr 09, 2007 | 90.60 | 91.25 | 90.30 | 90.60 | 51,256 | -0.50(-0.55%) |
Apr 05, 2007 | 91.10 | 91.15 | 90.10 | 91.10 | 52,443 | +1.45(+1.62%) |
Apr 04, 2007 | 89.65 | 90.05 | 89.20 | 89.65 | 48,258 | +0.00(+0.00%) |
Apr 03, 2007 | 89.65 | 90.05 | 89.35 | 89.65 | 39,136 | +1.20(+1.36%) |
Apr 02, 2007 | 88.45 | 89.30 | 88.40 | 88.45 | 50,975 | -0.05(-0.06%) |
Mar 30, 2007 | 88.50 | 89.15 | 88.11 | 88.50 | 254,396 | -0.45(-0.51%) |
Mar 29, 2007 | 88.95 | 89.20 | 88.35 | 88.95 | 78,625 | +0.55(+0.62%) |
Mar 28, 2007 | 88.40 | 89.00 | 88.30 | 88.40 | 65,177 | -1.30(-1.45%) |
Mar 27, 2007 | 89.70 | 90.15 | 89.50 | 89.70 | 111,733 | -0.80(-0.88%) |
Mar 26, 2007 | 90.50 | 90.75 | 90.00 | 90.50 | 531,070 | +0.45(+0.50%) |
Mar 23, 2007 | 90.05 | 92.10 | 89.60 | 90.05 | 71,765 | -1.40(-1.53%) |
Mar 22, 2007 | 91.45 | 92.05 | 91.00 | 91.45 | 54,159 | +0.80(+0.88%) |
Mar 21, 2007 | 90.65 | 91.25 | 89.30 | 90.65 | 73,752 | +1.65(+1.85%) |
Mar 20, 2007 | 89.00 | 89.25 | 87.60 | 89.00 | 100,031 | +0.90(+1.02%) |
Mar 19, 2007 | 88.10 | 88.35 | 87.30 | 88.10 | 110,134 | +0.05(+0.06%) |
Mar 16, 2007 | 88.05 | 88.90 | 87.60 | 88.05 | 76,516 | +1.55(+1.79%) |
Mar 15, 2007 | 86.50 | 86.90 | 86.15 | 86.50 | 58,305 | +0.35(+0.41%) |
Mar 14, 2007 | 86.15 | 86.75 | 85.50 | 86.15 | 100,480 | -0.70(-0.81%) |
Mar 13, 2007 | 87.65 | 87.85 | 86.80 | 86.85 | 35,506 | -0.80(-0.91%) |
Mar 12, 2007 | 87.65 | 87.80 | 86.90 | 87.65 | 82,587 | +0.48(+0.55%) |
Mar 09, 2007 | 87.17 | 87.65 | 86.85 | 87.17 | 81,776 | -0.98(-1.11%) |
Mar 08, 2007 | 88.15 | 88.55 | 87.95 | 88.15 | 36,243 | -0.15(-0.17%) |
Mar 07, 2007 | 88.30 | 89.25 | 87.55 | 88.30 | 71,616 | +0.55(+0.63%) |
Mar 06, 2007 | 87.75 | 88.05 | 87.00 | 87.75 | 80,710 | +1.50(+1.74%) |
Mar 05, 2007 | 86.25 | 87.80 | 86.25 | 86.25 | 56,598 | -2.55(-2.87%) |
Mar 02, 2007 | 88.95 | 89.37 | 88.55 | 88.80 | 126,881 | -0.15(-0.17%) |