Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 97.76 | 98.76 | 96.33 | 97.29 | 2,368,412 | +0.04(+0.05%) |
Jun 28, 2007 | 96.40 | 98.61 | 96.56 | 97.25 | 2,678,068 | +0.85(+0.88%) |
Jun 27, 2007 | 97.14 | 96.99 | 94.01 | 96.40 | 3,951,778 | -0.29(-0.30%) |
Jun 26, 2007 | 100.14 | 100.32 | 95.85 | 96.68 | 3,497,417 | -3.45(-3.45%) |
Jun 25, 2007 | 102.59 | 101.99 | 99.95 | 100.14 | 2,986,704 | -1.32(-1.30%) |
Jun 22, 2007 | 102.17 | 103.64 | 101.17 | 101.46 | 2,829,991 | -0.78(-0.76%) |
Jun 21, 2007 | 100.66 | 104.31 | 99.22 | 102.24 | 4,373,420 | +1.58(+1.56%) |
Jun 20, 2007 | 102.39 | 103.07 | 100.33 | 100.66 | 2,469,619 | -1.73(-1.69%) |
Jun 19, 2007 | 102.04 | 102.70 | 101.16 | 102.39 | 2,173,743 | +0.35(+0.34%) |
Jun 18, 2007 | 103.18 | 103.18 | 101.41 | 102.04 | 3,200,758 | -1.84(-1.77%) |
Jun 15, 2007 | 104.76 | 105.10 | 103.64 | 103.89 | 2,735,986 | +0.06(+0.06%) |
Jun 14, 2007 | 103.18 | 104.82 | 102.88 | 103.82 | 2,858,494 | +1.02(+0.99%) |
Jun 13, 2007 | 101.54 | 102.80 | 99.87 | 102.80 | 4,298,081 | +2.06(+2.04%) |
Jun 12, 2007 | 103.63 | 103.69 | 100.52 | 100.74 | 6,091,780 | -3.21(-3.09%) |
Jun 11, 2007 | 106.96 | 107.80 | 103.96 | 103.96 | 8,016,874 | -7.92(-7.08%) |
Jun 08, 2007 | 103.61 | 113.85 | 101.31 | 111.87 | 15,858,694 | +8.28(+7.99%) |
Jun 07, 2007 | 106.16 | 106.86 | 103.60 | 103.60 | 4,879,191 | -2.56(-2.41%) |
Jun 06, 2007 | 104.95 | 106.79 | 104.57 | 106.16 | 5,045,403 | +1.02(+0.97%) |
Jun 05, 2007 | 103.60 | 105.39 | 103.15 | 105.14 | 4,212,683 | +1.40(+1.35%) |
Jun 04, 2007 | 104.67 | 104.67 | 103.06 | 103.73 | 2,513,660 | -0.76(-0.73%) |
Jun 01, 2007 | 102.08 | 104.82 | 101.67 | 104.49 | 4,326,939 | +3.26(+3.22%) |
May 31, 2007 | 101.11 | 101.76 | 100.48 | 101.24 | 3,489,145 | +0.41(+0.41%) |
May 30, 2007 | 98.01 | 100.95 | 96.80 | 100.83 | 4,220,083 | +2.33(+2.36%) |
May 29, 2007 | 97.45 | 98.50 | 97.09 | 98.50 | 3,440,460 | +1.09(+1.12%) |
May 25, 2007 | 95.64 | 97.66 | 95.61 | 97.41 | 2,949,140 | +2.20(+2.31%) |
May 24, 2007 | 96.14 | 97.43 | 94.19 | 95.21 | 5,144,092 | -0.82(-0.86%) |
May 23, 2007 | 95.92 | 97.92 | 95.37 | 96.03 | 3,541,384 | +0.58(+0.61%) |
May 22, 2007 | 97.24 | 97.38 | 95.11 | 95.45 | 3,956,110 | -2.39(-2.44%) |
May 21, 2007 | 98.09 | 99.19 | 97.11 | 97.84 | 3,252,954 | -0.23(-0.24%) |
May 18, 2007 | 98.14 | 98.27 | 96.62 | 98.07 | 3,394,246 | +0.66(+0.68%) |
May 17, 2007 | 97.78 | 98.09 | 96.44 | 97.41 | 3,311,663 | -1.06(-1.08%) |
May 16, 2007 | 100.01 | 100.22 | 97.43 | 98.47 | 2,554,500 | -1.08(-1.09%) |
May 15, 2007 | 99.17 | 100.36 | 98.63 | 99.55 | 2,614,036 | +0.90(+0.92%) |
May 14, 2007 | 99.20 | 99.89 | 98.28 | 98.65 | 2,399,011 | -0.72(-0.73%) |
May 11, 2007 | 99.28 | 100.77 | 98.48 | 99.38 | 2,781,815 | +0.50(+0.51%) |
May 10, 2007 | 100.66 | 100.78 | 98.19 | 98.87 | 3,389,037 | -2.68(-2.63%) |
May 09, 2007 | 99.04 | 101.84 | 98.14 | 101.55 | 5,337,669 | +2.58(+2.60%) |
May 08, 2007 | 96.40 | 99.21 | 95.82 | 98.97 | 6,236,197 | +4.34(+4.59%) |
May 07, 2007 | 94.56 | 95.57 | 93.94 | 94.63 | 2,520,603 | +1.25(+1.34%) |
May 04, 2007 | 94.03 | 94.78 | 93.02 | 93.38 | 2,090,558 | -0.14(-0.15%) |
May 03, 2007 | 94.20 | 94.21 | 92.24 | 93.52 | 2,577,151 | +0.85(+0.92%) |
May 02, 2007 | 91.26 | 93.36 | 91.15 | 92.67 | 2,323,699 | +1.72(+1.89%) |
May 01, 2007 | 91.04 | 91.84 | 88.81 | 90.96 | 3,821,893 | +0.12(+0.13%) |
Apr 30, 2007 | 92.24 | 93.44 | 90.84 | 90.84 | 2,989,219 | -1.34(-1.46%) |
Apr 27, 2007 | 92.98 | 92.99 | 91.28 | 92.18 | 2,504,026 | -0.80(-0.86%) |
Apr 26, 2007 | 94.56 | 94.56 | 92.37 | 92.98 | 2,442,647 | -0.81(-0.86%) |
Apr 25, 2007 | 92.93 | 94.29 | 92.23 | 93.78 | 2,858,812 | +1.60(+1.74%) |
Apr 24, 2007 | 92.95 | 93.88 | 90.04 | 92.18 | 7,992,698 | -3.54(-3.70%) |
Apr 23, 2007 | 95.63 | 96.80 | 95.52 | 95.73 | 2,609,590 | +0.11(+0.11%) |
Apr 20, 2007 | 95.58 | 96.16 | 94.92 | 95.62 | 3,311,754 | +0.84(+0.89%) |
Apr 19, 2007 | 93.14 | 95.15 | 93.14 | 94.78 | 3,591,316 | +0.23(+0.25%) |
Apr 18, 2007 | 95.13 | 95.65 | 94.16 | 94.54 | 2,795,966 | -0.58(-0.61%) |
Apr 17, 2007 | 95.87 | 96.58 | 94.97 | 95.13 | 2,728,832 | -1.58(-1.64%) |
Apr 16, 2007 | 95.07 | 96.72 | 94.92 | 96.71 | 3,429,679 | +2.26(+2.40%) |
Apr 13, 2007 | 93.76 | 94.53 | 92.90 | 94.45 | 2,470,206 | +0.79(+0.84%) |
Apr 12, 2007 | 92.59 | 93.94 | 92.31 | 93.66 | 4,302,331 | +1.73(+1.88%) |
Apr 11, 2007 | 91.15 | 92.75 | 91.09 | 91.93 | 3,848,332 | +1.01(+1.11%) |
Apr 10, 2007 | 92.82 | 92.97 | 90.74 | 90.92 | 3,044,493 | -1.44(-1.56%) |
Apr 09, 2007 | 92.70 | 93.25 | 92.16 | 92.36 | 2,325,538 | +0.47(+0.51%) |
Apr 05, 2007 | 91.18 | 92.33 | 90.62 | 91.90 | 3,305,159 | +0.68(+0.75%) |
Apr 04, 2007 | 90.40 | 91.70 | 89.92 | 91.22 | 2,766,685 | +0.99(+1.10%) |
Apr 03, 2007 | 90.45 | 90.97 | 89.80 | 90.22 | 2,997,187 | +0.00(+0.00%) |