Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 96.69 | 96.95 | 94.81 | 95.47 | 3,814,793 | -1.20(-1.25%) |
Jun 28, 2007 | 95.90 | 97.31 | 95.13 | 96.68 | 2,544,977 | +0.66(+0.69%) |
Jun 27, 2007 | 95.36 | 96.18 | 94.64 | 96.02 | 2,377,931 | -0.08(-0.08%) |
Jun 26, 2007 | 95.98 | 97.25 | 95.62 | 96.09 | 2,660,302 | +0.09(+0.10%) |
Jun 25, 2007 | 94.63 | 96.91 | 94.38 | 96.00 | 3,374,410 | +1.39(+1.47%) |
Jun 22, 2007 | 94.91 | 95.90 | 94.38 | 94.61 | 2,206,166 | -0.83(-0.87%) |
Jun 21, 2007 | 94.46 | 96.14 | 94.46 | 95.43 | 2,598,094 | +0.96(+1.02%) |
Jun 20, 2007 | 93.36 | 96.66 | 93.36 | 94.47 | 6,984,508 | +1.50(+1.61%) |
Jun 19, 2007 | 94.13 | 94.16 | 92.76 | 92.97 | 3,544,209 | -1.60(-1.69%) |
Jun 18, 2007 | 95.80 | 95.80 | 94.12 | 94.57 | 2,490,814 | -1.25(-1.30%) |
Jun 15, 2007 | 95.89 | 96.97 | 95.07 | 95.82 | 2,262,538 | +0.51(+0.53%) |
Jun 14, 2007 | 93.71 | 95.49 | 93.68 | 95.31 | 2,960,035 | +1.69(+1.80%) |
Jun 13, 2007 | 92.83 | 93.62 | 92.17 | 93.62 | 1,674,296 | +1.52(+1.65%) |
Jun 12, 2007 | 93.46 | 93.75 | 92.10 | 92.10 | 1,732,644 | -1.36(-1.45%) |
Jun 11, 2007 | 93.80 | 94.37 | 92.95 | 93.46 | 1,011,668 | -0.66(-0.70%) |
Jun 08, 2007 | 92.49 | 94.12 | 92.49 | 94.12 | 2,793,925 | +1.72(+1.86%) |
Jun 07, 2007 | 93.68 | 94.49 | 92.40 | 92.40 | 2,910,898 | -1.62(-1.72%) |
Jun 06, 2007 | 94.62 | 94.64 | 93.36 | 94.02 | 1,708,243 | -1.05(-1.10%) |
Jun 05, 2007 | 94.81 | 96.08 | 94.64 | 95.07 | 1,553,184 | -0.36(-0.38%) |
Jun 04, 2007 | 95.91 | 96.23 | 95.05 | 95.43 | 1,410,221 | -0.32(-0.33%) |
Jun 01, 2007 | 96.36 | 97.46 | 94.92 | 95.75 | 3,215,207 | -0.28(-0.30%) |
May 31, 2007 | 93.71 | 96.08 | 93.48 | 96.03 | 3,542,409 | +2.42(+2.58%) |
May 30, 2007 | 93.26 | 93.67 | 92.57 | 93.62 | 2,344,063 | +0.28(+0.29%) |
May 29, 2007 | 91.76 | 93.78 | 91.65 | 93.34 | 3,348,715 | +2.18(+2.39%) |
May 25, 2007 | 91.22 | 91.96 | 91.11 | 91.16 | 4,009,595 | +0.03(+0.04%) |
May 24, 2007 | 91.58 | 92.19 | 90.95 | 91.13 | 4,238,766 | -0.12(-0.13%) |
May 23, 2007 | 90.04 | 91.67 | 90.00 | 91.25 | 3,980,155 | +1.35(+1.50%) |
May 22, 2007 | 91.22 | 91.24 | 89.49 | 89.90 | 6,302,004 | -1.14(-1.26%) |
May 21, 2007 | 91.78 | 91.82 | 90.82 | 91.04 | 4,214,482 | -0.63(-0.69%) |
May 18, 2007 | 92.26 | 92.49 | 91.37 | 91.67 | 4,592,024 | -0.59(-0.63%) |
May 17, 2007 | 93.35 | 93.78 | 92.15 | 92.26 | 2,498,962 | -1.47(-1.57%) |
May 16, 2007 | 92.14 | 93.93 | 92.06 | 93.73 | 2,300,661 | +1.80(+1.96%) |
May 15, 2007 | 92.83 | 93.23 | 91.85 | 91.93 | 1,619,319 | -0.48(-0.52%) |
May 14, 2007 | 93.14 | 93.44 | 92.06 | 92.41 | 1,133,274 | -0.73(-0.79%) |
May 11, 2007 | 92.39 | 93.32 | 92.09 | 93.14 | 1,177,761 | +0.88(+0.95%) |
May 10, 2007 | 93.38 | 93.61 | 92.05 | 92.27 | 2,636,683 | -1.12(-1.20%) |
May 09, 2007 | 93.82 | 93.94 | 92.72 | 93.38 | 1,129,159 | -0.15(-0.17%) |
May 08, 2007 | 93.75 | 93.83 | 92.74 | 93.54 | 2,077,383 | -0.22(-0.23%) |
May 07, 2007 | 94.37 | 94.90 | 93.71 | 93.75 | 1,695,590 | -0.46(-0.48%) |
May 04, 2007 | 94.18 | 94.62 | 93.92 | 94.21 | 2,202,243 | +0.14(+0.15%) |
May 03, 2007 | 93.44 | 94.42 | 93.44 | 94.07 | 2,506,278 | +1.40(+1.51%) |
May 02, 2007 | 91.47 | 93.14 | 91.18 | 92.67 | 2,609,643 | +1.38(+1.51%) |
May 01, 2007 | 91.11 | 91.57 | 90.79 | 91.29 | 3,294,644 | +0.58(+0.64%) |
Apr 30, 2007 | 92.57 | 92.68 | 90.72 | 90.72 | 2,301,824 | -1.53(-1.66%) |
Apr 27, 2007 | 92.92 | 93.15 | 91.26 | 92.25 | 2,494,068 | -0.90(-0.97%) |
Apr 26, 2007 | 92.85 | 93.50 | 92.52 | 93.15 | 1,713,211 | +0.13(+0.14%) |
Apr 25, 2007 | 92.29 | 93.30 | 92.25 | 93.02 | 1,713,582 | +0.83(+0.91%) |
Apr 24, 2007 | 92.75 | 92.85 | 91.73 | 92.19 | 1,495,883 | -0.68(-0.73%) |
Apr 23, 2007 | 93.99 | 94.45 | 92.69 | 92.87 | 1,406,924 | -0.94(-1.00%) |
Apr 20, 2007 | 93.91 | 94.85 | 92.54 | 93.81 | 3,395,357 | +1.49(+1.61%) |
Apr 19, 2007 | 94.16 | 94.16 | 92.20 | 92.32 | 1,825,512 | -0.51(-0.55%) |
Apr 18, 2007 | 92.88 | 93.35 | 92.56 | 92.82 | 2,056,393 | -0.57(-0.61%) |
Apr 17, 2007 | 93.52 | 93.95 | 93.02 | 93.39 | 1,959,753 | +0.07(+0.07%) |
Apr 16, 2007 | 93.18 | 93.72 | 92.69 | 93.32 | 2,369,937 | +0.48(+0.52%) |
Apr 13, 2007 | 93.36 | 93.39 | 91.96 | 92.84 | 1,195,544 | -0.55(-0.59%) |
Apr 12, 2007 | 92.14 | 93.39 | 91.46 | 93.39 | 1,808,428 | +1.15(+1.25%) |
Apr 11, 2007 | 93.09 | 93.70 | 91.82 | 92.24 | 1,989,834 | -0.96(-1.03%) |
Apr 10, 2007 | 93.78 | 94.10 | 92.97 | 93.20 | 1,591,576 | -0.80(-0.85%) |
Apr 09, 2007 | 93.78 | 94.95 | 93.72 | 94.00 | 2,434,907 | +0.38(+0.40%) |
Apr 05, 2007 | 92.92 | 93.73 | 92.57 | 93.62 | 1,589,216 | +0.61(+0.66%) |
Apr 04, 2007 | 92.93 | 93.30 | 92.70 | 93.01 | 2,091,527 | +0.41(+0.45%) |
Apr 03, 2007 | 92.10 | 92.70 | 91.66 | 92.60 | 2,353,895 | +1.34(+1.47%) |