Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 79.40 | 79.80 | 78.00 | 78.00 | 3,900 | -2.40(-2.99%) |
May 30, 2007 | 80.00 | 81.10 | 77.80 | 80.40 | 8,714 | +0.50(+0.63%) |
May 29, 2007 | 80.50 | 81.00 | 79.10 | 79.90 | 6,275 | -0.60(-0.75%) |
May 25, 2007 | 77.50 | 81.60 | 77.50 | 80.50 | 22,307 | +3.20(+4.14%) |
May 24, 2007 | 77.60 | 81.00 | 75.50 | 77.30 | 11,216 | -1.20(-1.53%) |
May 23, 2007 | 80.10 | 80.10 | 77.00 | 78.50 | 16,398 | -1.40(-1.75%) |
May 22, 2007 | 80.30 | 80.30 | 79.90 | 79.90 | 14,217 | +0.10(+0.13%) |
May 21, 2007 | 78.40 | 80.90 | 78.40 | 79.80 | 12,501 | +1.40(+1.79%) |
May 18, 2007 | 83.20 | 83.20 | 78.00 | 78.40 | 20,333 | -5.10(-6.11%) |
May 17, 2007 | 83.00 | 83.50 | 82.50 | 83.50 | 2,437 | +0.10(+0.12%) |
May 16, 2007 | 83.20 | 83.90 | 82.30 | 83.40 | 3,776 | +0.00(+0.00%) |
May 15, 2007 | 85.20 | 85.20 | 82.70 | 83.40 | 4,175 | -0.80(-0.95%) |
May 14, 2007 | 86.20 | 86.20 | 83.70 | 84.20 | 11,089 | -2.40(-2.77%) |
May 11, 2007 | 87.60 | 87.60 | 85.00 | 86.60 | 3,158 | -0.60(-0.69%) |
May 10, 2007 | 88.80 | 88.80 | 87.00 | 87.20 | 1,368 | -0.10(-0.11%) |
May 09, 2007 | 89.00 | 90.00 | 87.20 | 87.30 | 2,659 | -0.80(-0.91%) |
May 08, 2007 | 89.10 | 89.10 | 87.40 | 88.10 | 3,586 | -0.90(-1.01%) |
May 07, 2007 | 89.00 | 90.40 | 88.90 | 89.00 | 2,153 | +1.00(+1.14%) |
May 04, 2007 | 90.00 | 90.00 | 87.60 | 88.00 | 2,883 | -2.40(-2.65%) |
May 03, 2007 | 89.50 | 90.90 | 89.10 | 90.40 | 5,976 | +0.80(+0.89%) |
May 02, 2007 | 89.00 | 90.10 | 87.80 | 89.60 | 3,128 | +1.30(+1.47%) |
May 01, 2007 | 89.90 | 89.90 | 86.50 | 88.30 | 6,887 | +1.80(+2.08%) |
Apr 30, 2007 | 85.90 | 87.50 | 85.50 | 86.50 | 9,179 | +0.60(+0.70%) |
Apr 27, 2007 | 91.10 | 92.10 | 85.70 | 85.90 | 9,927 | -5.20(-5.71%) |
Apr 26, 2007 | 87.60 | 92.50 | 86.80 | 91.10 | 10,007 | +3.20(+3.64%) |
Apr 25, 2007 | 87.50 | 89.10 | 85.80 | 87.90 | 6,611 | +1.03(+1.19%) |
Apr 24, 2007 | 87.20 | 87.80 | 86.40 | 86.87 | 7,318 | -0.13(-0.15%) |
Apr 23, 2007 | 87.60 | 88.50 | 86.70 | 87.00 | 5,456 | -2.10(-2.36%) |
Apr 20, 2007 | 88.90 | 89.30 | 88.60 | 89.10 | 3,595 | +0.50(+0.56%) |
Apr 19, 2007 | 90.40 | 90.72 | 88.10 | 88.60 | 8,556 | -1.80(-1.99%) |
Apr 18, 2007 | 89.80 | 91.50 | 89.80 | 90.40 | 4,301 | +0.40(+0.44%) |
Apr 17, 2007 | 90.00 | 90.50 | 88.60 | 90.00 | 43,199 | +0.80(+0.90%) |
Apr 16, 2007 | 90.60 | 90.60 | 88.80 | 89.20 | 5,563 | +0.20(+0.22%) |
Apr 13, 2007 | 89.80 | 89.80 | 88.50 | 89.00 | 5,772 | -0.80(-0.89%) |
Apr 12, 2007 | 90.00 | 90.40 | 89.00 | 89.80 | 19,872 | -0.20(-0.22%) |
Apr 11, 2007 | 89.80 | 91.80 | 89.30 | 90.00 | 5,327 | -0.90(-0.99%) |
Apr 10, 2007 | 88.00 | 91.00 | 88.00 | 90.90 | 7,095 | +2.50(+2.83%) |
Apr 09, 2007 | 91.60 | 92.30 | 88.10 | 88.40 | 4,966 | -3.20(-3.49%) |
Apr 05, 2007 | 91.50 | 92.50 | 91.00 | 91.60 | 3,234 | +0.80(+0.88%) |
Apr 04, 2007 | 89.80 | 91.50 | 89.80 | 90.80 | 3,080 | +0.70(+0.78%) |
Apr 03, 2007 | 91.50 | 91.50 | 88.00 | 90.10 | 9,982 | -1.10(-1.21%) |
Apr 02, 2007 | 90.00 | 91.50 | 87.80 | 91.20 | 9,394 | +2.20(+2.47%) |
Mar 30, 2007 | 86.10 | 92.00 | 86.10 | 89.00 | 6,489 | +3.00(+3.49%) |
Mar 29, 2007 | 93.00 | 93.00 | 85.40 | 86.00 | 8,326 | -5.30(-5.81%) |
Mar 28, 2007 | 89.40 | 94.70 | 89.30 | 91.30 | 34,791 | +4.60(+5.31%) |
Mar 27, 2007 | 87.80 | 89.50 | 86.20 | 86.70 | 5,468 | -1.10(-1.25%) |
Mar 26, 2007 | 88.50 | 89.40 | 87.20 | 87.80 | 23,701 | +0.60(+0.69%) |
Mar 23, 2007 | 80.50 | 87.20 | 80.10 | 87.20 | 19,007 | +7.90(+9.96%) |
Mar 22, 2007 | 78.98 | 81.00 | 78.50 | 79.30 | 5,817 | -0.20(-0.25%) |
Mar 21, 2007 | 78.10 | 79.60 | 78.10 | 79.50 | 21,860 | +1.15(+1.47%) |
Mar 20, 2007 | 76.50 | 78.50 | 75.80 | 78.35 | 50,534 | +1.45(+1.89%) |
Mar 19, 2007 | 78.40 | 78.40 | 75.10 | 76.90 | 6,239 | +0.50(+0.65%) |
Mar 16, 2007 | 75.50 | 78.70 | 75.44 | 76.40 | 12,568 | +0.40(+0.53%) |
Mar 15, 2007 | 74.80 | 81.20 | 74.10 | 76.00 | 19,640 | +1.60(+2.15%) |
Mar 14, 2007 | 77.00 | 77.40 | 71.30 | 74.40 | 30,223 | -2.30(-3.00%) |
Mar 13, 2007 | 79.10 | 79.40 | 76.70 | 76.70 | 12,075 | -2.40(-3.03%) |
Mar 12, 2007 | 80.00 | 83.80 | 78.80 | 79.10 | 25,878 | +0.50(+0.64%) |
Mar 09, 2007 | 81.10 | 81.50 | 78.30 | 78.60 | 9,136 | -2.40(-2.96%) |
Mar 08, 2007 | 82.60 | 83.50 | 79.20 | 81.00 | 11,546 | -1.20(-1.46%) |
Mar 07, 2007 | 81.90 | 83.00 | 79.50 | 82.20 | 30,134 | +0.30(+0.37%) |
Mar 06, 2007 | 82.80 | 86.60 | 80.50 | 81.90 | 20,625 | -0.60(-0.73%) |
Mar 05, 2007 | 85.20 | 89.30 | 80.00 | 82.50 | 18,778 | -4.00(-4.62%) |
Mar 02, 2007 | 88.40 | 91.00 | 85.90 | 86.50 | 7,718 | -2.60(-2.92%) |