Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 105.49 | 105.89 | 103.10 | 103.96 | 723,157 | -1.47(-1.39%) |
Jun 28, 2007 | 105.72 | 106.22 | 105.03 | 105.43 | 306,374 | -0.47(-0.44%) |
Jun 27, 2007 | 103.56 | 105.95 | 103.18 | 105.89 | 477,335 | +2.12(+2.05%) |
Jun 26, 2007 | 103.17 | 104.83 | 102.26 | 103.77 | 879,808 | +1.17(+1.15%) |
Jun 25, 2007 | 103.18 | 104.56 | 102.19 | 102.59 | 402,925 | -0.65(-0.63%) |
Jun 22, 2007 | 104.11 | 105.96 | 101.77 | 103.24 | 2,846,989 | -0.75(-0.72%) |
Jun 21, 2007 | 104.68 | 104.86 | 101.94 | 103.99 | 669,986 | -0.82(-0.78%) |
Jun 20, 2007 | 107.29 | 107.96 | 104.64 | 104.81 | 721,500 | -2.12(-1.98%) |
Jun 19, 2007 | 106.32 | 107.28 | 104.86 | 106.93 | 644,681 | +0.52(+0.49%) |
Jun 18, 2007 | 104.89 | 106.62 | 104.44 | 106.41 | 596,179 | +1.58(+1.51%) |
Jun 15, 2007 | 105.04 | 105.63 | 104.22 | 104.83 | 372,197 | +0.45(+0.43%) |
Jun 14, 2007 | 104.25 | 105.25 | 104.12 | 104.38 | 432,599 | +0.17(+0.17%) |
Jun 13, 2007 | 103.77 | 104.58 | 102.78 | 104.20 | 615,760 | +1.10(+1.07%) |
Jun 12, 2007 | 101.91 | 104.89 | 101.91 | 103.10 | 1,343,587 | +0.64(+0.63%) |
Jun 11, 2007 | 101.36 | 102.68 | 100.81 | 102.46 | 457,603 | +1.53(+1.52%) |
Jun 08, 2007 | 99.16 | 101.05 | 98.32 | 100.92 | 784,010 | +1.77(+1.78%) |
Jun 07, 2007 | 100.41 | 100.71 | 98.95 | 99.16 | 556,112 | -1.25(-1.24%) |
Jun 06, 2007 | 100.38 | 101.44 | 100.30 | 100.41 | 383,344 | -0.64(-0.63%) |
Jun 05, 2007 | 101.31 | 103.18 | 100.65 | 101.05 | 375,210 | -0.48(-0.48%) |
Jun 04, 2007 | 101.18 | 101.78 | 100.60 | 101.53 | 323,846 | -0.91(-0.89%) |
Jun 01, 2007 | 101.94 | 102.64 | 101.62 | 102.44 | 617,568 | +0.50(+0.50%) |
May 31, 2007 | 101.10 | 102.55 | 99.58 | 101.93 | 1,504,757 | +4.72(+4.86%) |
May 30, 2007 | 96.86 | 97.26 | 96.34 | 97.21 | 287,093 | +0.01(+0.01%) |
May 29, 2007 | 97.59 | 98.07 | 96.26 | 97.20 | 428,833 | +0.95(+0.99%) |
May 25, 2007 | 96.95 | 97.25 | 95.67 | 96.25 | 464,833 | -0.86(-0.89%) |
May 24, 2007 | 97.83 | 98.39 | 96.46 | 97.11 | 493,452 | -0.72(-0.74%) |
May 23, 2007 | 98.32 | 99.32 | 97.33 | 97.84 | 508,966 | -0.01(-0.01%) |
May 22, 2007 | 98.47 | 98.97 | 97.66 | 97.84 | 372,348 | -0.62(-0.63%) |
May 21, 2007 | 99.72 | 99.78 | 97.40 | 98.47 | 970,034 | +0.08(+0.08%) |
May 18, 2007 | 98.52 | 98.98 | 98.12 | 98.39 | 527,192 | +0.07(+0.07%) |
May 17, 2007 | 96.38 | 98.65 | 95.97 | 98.32 | 796,663 | +2.26(+2.35%) |
May 16, 2007 | 96.52 | 96.99 | 95.39 | 96.07 | 411,210 | -0.08(-0.08%) |
May 15, 2007 | 97.50 | 98.30 | 95.91 | 96.15 | 593,166 | -1.25(-1.29%) |
May 14, 2007 | 98.85 | 99.12 | 96.70 | 97.40 | 672,697 | -1.58(-1.60%) |
May 11, 2007 | 97.76 | 100.51 | 97.76 | 98.98 | 639,653 | +2.28(+2.36%) |
May 10, 2007 | 96.43 | 97.52 | 96.26 | 96.70 | 517,853 | -0.32(-0.33%) |
May 09, 2007 | 97.36 | 97.96 | 96.00 | 97.01 | 680,078 | -0.79(-0.81%) |
May 08, 2007 | 98.15 | 98.49 | 97.33 | 97.80 | 458,808 | -0.73(-0.74%) |
May 07, 2007 | 98.87 | 99.93 | 97.63 | 98.54 | 664,789 | -0.33(-0.34%) |
May 04, 2007 | 98.95 | 99.41 | 98.54 | 98.87 | 400,666 | -0.03(-0.03%) |
May 03, 2007 | 98.85 | 99.52 | 98.58 | 98.90 | 433,050 | +0.21(+0.22%) |
May 02, 2007 | 98.44 | 100.11 | 98.18 | 98.69 | 603,861 | -0.13(-0.13%) |
May 01, 2007 | 99.33 | 99.59 | 97.92 | 98.82 | 581,267 | -0.56(-0.57%) |
Apr 30, 2007 | 100.57 | 100.62 | 99.24 | 99.39 | 698,153 | -1.19(-1.18%) |
Apr 27, 2007 | 101.52 | 101.98 | 99.78 | 100.57 | 539,543 | -0.94(-0.93%) |
Apr 26, 2007 | 101.74 | 107.19 | 101.44 | 101.52 | 435,009 | +0.06(+0.06%) |
Apr 25, 2007 | 101.91 | 101.97 | 100.16 | 101.46 | 480,648 | +0.11(+0.10%) |
Apr 24, 2007 | 101.17 | 101.94 | 99.58 | 101.35 | 501,284 | -0.02(-0.02%) |
Apr 23, 2007 | 102.96 | 103.55 | 100.98 | 101.37 | 521,619 | -1.43(-1.39%) |
Apr 20, 2007 | 104.56 | 104.84 | 102.31 | 102.80 | 534,573 | -1.08(-1.04%) |
Apr 19, 2007 | 104.89 | 104.89 | 101.69 | 103.87 | 1,507,167 | -2.61(-2.45%) |
Apr 18, 2007 | 106.82 | 108.10 | 106.22 | 106.48 | 461,368 | -0.80(-0.74%) |
Apr 17, 2007 | 106.89 | 107.88 | 106.59 | 107.28 | 303,060 | +0.66(+0.62%) |
Apr 16, 2007 | 105.29 | 106.85 | 105.29 | 106.62 | 374,909 | +1.82(+1.74%) |
Apr 13, 2007 | 104.14 | 104.92 | 103.75 | 104.80 | 291,913 | +0.90(+0.86%) |
Apr 12, 2007 | 103.40 | 104.66 | 102.05 | 103.91 | 434,105 | -0.34(-0.33%) |
Apr 11, 2007 | 105.06 | 105.07 | 103.66 | 104.25 | 170,509 | -1.04(-0.98%) |
Apr 10, 2007 | 103.15 | 105.33 | 103.15 | 105.29 | 274,441 | +2.14(+2.07%) |
Apr 09, 2007 | 103.74 | 104.41 | 103.02 | 103.15 | 318,574 | -0.76(-0.73%) |
Apr 05, 2007 | 103.30 | 104.23 | 103.17 | 103.91 | 168,249 | +0.48(+0.47%) |
Apr 04, 2007 | 103.57 | 103.94 | 103.25 | 103.42 | 216,450 | -0.15(-0.15%) |
Apr 03, 2007 | 102.74 | 103.81 | 102.74 | 103.57 | 231,362 | +1.27(+1.24%) |