Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 104.88 | 106.38 | 103.30 | 105.74 | 1,450,612 | +4.90(+4.86%) |
May 30, 2007 | 100.48 | 100.89 | 99.94 | 100.84 | 276,763 | +0.01(+0.01%) |
May 29, 2007 | 101.23 | 101.73 | 99.86 | 100.83 | 413,402 | +0.98(+0.99%) |
May 25, 2007 | 100.57 | 100.88 | 99.24 | 99.84 | 448,107 | -0.90(-0.89%) |
May 24, 2007 | 101.48 | 102.06 | 100.06 | 100.74 | 475,696 | -0.75(-0.74%) |
May 23, 2007 | 101.99 | 103.03 | 100.96 | 101.49 | 490,652 | -0.01(-0.01%) |
May 22, 2007 | 102.14 | 102.67 | 101.30 | 101.50 | 358,950 | -0.65(-0.63%) |
May 21, 2007 | 103.44 | 103.51 | 101.03 | 102.14 | 935,129 | +0.08(+0.08%) |
May 18, 2007 | 102.20 | 102.67 | 101.79 | 102.06 | 508,222 | +0.07(+0.07%) |
May 17, 2007 | 99.97 | 102.33 | 99.55 | 101.99 | 767,997 | +2.34(+2.35%) |
May 16, 2007 | 100.12 | 100.61 | 98.96 | 99.65 | 396,413 | -0.08(-0.08%) |
May 15, 2007 | 101.14 | 101.97 | 99.49 | 99.73 | 571,823 | -1.30(-1.29%) |
May 14, 2007 | 102.54 | 102.82 | 100.31 | 101.03 | 648,492 | -1.64(-1.60%) |
May 11, 2007 | 101.41 | 104.27 | 101.41 | 102.67 | 616,636 | +2.37(+2.36%) |
May 10, 2007 | 100.03 | 101.16 | 99.86 | 100.31 | 499,219 | -0.33(-0.33%) |
May 09, 2007 | 100.99 | 101.62 | 99.58 | 100.64 | 655,607 | -0.82(-0.81%) |
May 08, 2007 | 101.81 | 102.17 | 100.97 | 101.46 | 442,298 | -0.76(-0.74%) |
May 07, 2007 | 102.56 | 103.66 | 101.27 | 102.21 | 640,868 | -0.34(-0.34%) |
May 04, 2007 | 102.64 | 103.12 | 102.21 | 102.56 | 386,249 | -0.03(-0.03%) |
May 03, 2007 | 102.54 | 103.24 | 102.26 | 102.59 | 417,468 | +0.22(+0.22%) |
May 02, 2007 | 102.12 | 103.85 | 101.84 | 102.37 | 582,132 | -0.14(-0.13%) |
May 01, 2007 | 103.04 | 103.31 | 101.58 | 102.51 | 560,351 | -0.59(-0.57%) |
Apr 30, 2007 | 104.33 | 104.38 | 102.94 | 103.09 | 673,032 | -1.23(-1.18%) |
Apr 27, 2007 | 105.31 | 105.79 | 103.51 | 104.33 | 520,129 | -0.98(-0.93%) |
Apr 26, 2007 | 105.54 | 111.19 | 105.22 | 105.31 | 419,356 | +0.06(+0.06%) |
Apr 25, 2007 | 105.71 | 105.77 | 103.89 | 105.24 | 463,353 | +0.11(+0.10%) |
Apr 24, 2007 | 104.95 | 105.75 | 103.30 | 105.13 | 483,247 | -0.02(-0.02%) |
Apr 23, 2007 | 106.81 | 107.42 | 104.75 | 105.15 | 502,850 | -1.48(-1.39%) |
Apr 20, 2007 | 108.47 | 108.75 | 106.12 | 106.63 | 515,337 | -1.12(-1.04%) |
Apr 19, 2007 | 108.81 | 108.81 | 105.49 | 107.75 | 1,452,936 | -2.71(-2.45%) |
Apr 18, 2007 | 110.81 | 112.14 | 110.19 | 110.46 | 444,767 | -0.83(-0.74%) |
Apr 17, 2007 | 110.88 | 111.90 | 110.57 | 111.28 | 292,155 | +0.68(+0.62%) |
Apr 16, 2007 | 109.22 | 110.83 | 109.22 | 110.60 | 361,418 | +1.89(+1.74%) |
Apr 13, 2007 | 108.03 | 108.84 | 107.62 | 108.71 | 281,410 | +0.93(+0.86%) |
Apr 12, 2007 | 107.26 | 108.57 | 105.86 | 107.78 | 418,485 | -0.36(-0.33%) |
Apr 11, 2007 | 108.98 | 108.99 | 107.53 | 108.14 | 164,373 | -1.07(-0.98%) |
Apr 10, 2007 | 107.00 | 109.27 | 107.00 | 109.22 | 264,566 | +2.22(+2.07%) |
Apr 09, 2007 | 107.61 | 108.31 | 106.87 | 107.00 | 307,111 | -0.79(-0.73%) |
Apr 05, 2007 | 107.16 | 108.12 | 107.02 | 107.78 | 162,195 | +0.50(+0.47%) |
Apr 04, 2007 | 107.44 | 107.82 | 107.10 | 107.28 | 208,661 | -0.16(-0.15%) |
Apr 03, 2007 | 106.57 | 107.69 | 106.57 | 107.44 | 223,037 | +1.31(+1.24%) |
Apr 02, 2007 | 107.55 | 107.76 | 105.86 | 106.12 | 268,196 | -1.52(-1.41%) |
Mar 30, 2007 | 107.71 | 108.95 | 107.37 | 107.65 | 293,607 | +0.21(+0.19%) |
Mar 29, 2007 | 108.29 | 108.81 | 106.41 | 107.44 | 213,308 | -0.48(-0.44%) |
Mar 28, 2007 | 109.52 | 109.84 | 107.78 | 107.92 | 222,020 | -1.29(-1.18%) |
Mar 27, 2007 | 109.95 | 109.98 | 108.88 | 109.20 | 150,724 | -0.66(-0.60%) |
Mar 26, 2007 | 110.70 | 111.49 | 108.75 | 109.86 | 239,009 | -0.57(-0.52%) |
Mar 23, 2007 | 109.51 | 110.46 | 109.16 | 110.44 | 201,256 | +1.50(+1.38%) |
Mar 22, 2007 | 109.97 | 110.25 | 108.64 | 108.94 | 282,571 | -0.17(-0.16%) |
Mar 21, 2007 | 106.34 | 109.35 | 106.34 | 109.11 | 478,455 | +2.82(+2.66%) |
Mar 20, 2007 | 109.60 | 109.60 | 106.11 | 106.28 | 713,980 | -2.74(-2.51%) |
Mar 19, 2007 | 107.48 | 109.17 | 107.48 | 109.02 | 224,924 | +1.54(+1.44%) |
Mar 16, 2007 | 108.00 | 108.87 | 107.32 | 107.48 | 253,240 | +0.10(+0.10%) |
Mar 15, 2007 | 105.18 | 108.14 | 105.18 | 107.38 | 308,708 | +1.60(+1.51%) |
Mar 14, 2007 | 105.61 | 106.55 | 104.21 | 105.78 | 447,671 | +0.17(+0.16%) |
Mar 13, 2007 | 109.71 | 109.84 | 105.49 | 105.61 | 395,106 | -4.10(-3.74%) |
Mar 12, 2007 | 108.76 | 109.93 | 108.66 | 109.71 | 331,215 | +0.47(+0.43%) |
Mar 09, 2007 | 108.94 | 109.91 | 108.40 | 109.24 | 246,705 | +0.73(+0.67%) |
Mar 08, 2007 | 107.47 | 109.78 | 107.47 | 108.51 | 314,517 | +1.21(+1.13%) |
Mar 07, 2007 | 106.68 | 108.43 | 106.50 | 107.30 | 357,788 | +0.49(+0.46%) |
Mar 06, 2007 | 106.23 | 107.36 | 105.68 | 106.81 | 473,373 | +1.78(+1.69%) |
Mar 05, 2007 | 106.41 | 107.12 | 104.81 | 105.03 | 341,525 | -2.20(-2.05%) |
Mar 02, 2007 | 108.81 | 108.95 | 106.88 | 107.23 | 316,985 | -1.95(-1.79%) |