Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 88.65 | 89.25 | 88.65 | 88.65 | 2,830 | +0.65(+0.74%) |
Apr 27, 2007 | 88.10 | 89.71 | 88.00 | 88.00 | 15,214 | -0.10(-0.11%) |
Apr 26, 2007 | 88.10 | 89.40 | 88.05 | 88.10 | 2,695 | +0.35(+0.40%) |
Apr 25, 2007 | 85.35 | 87.75 | 87.00 | 87.75 | 5,332 | +2.40(+2.81%) |
Apr 24, 2007 | 85.35 | 85.95 | 85.35 | 85.35 | 1,128 | +0.55(+0.65%) |
Apr 23, 2007 | 84.80 | 85.60 | 84.80 | 84.80 | 6,224 | -1.80(-2.08%) |
Apr 20, 2007 | 86.60 | 86.60 | 86.30 | 86.60 | 815 | +1.20(+1.41%) |
Apr 19, 2007 | 85.65 | 85.75 | 85.25 | 85.40 | 8,521 | -0.25(-0.29%) |
Apr 18, 2007 | 85.65 | 86.50 | 85.65 | 85.65 | 2,215 | -0.75(-0.87%) |
Apr 17, 2007 | 86.40 | 86.80 | 86.40 | 86.40 | 9,169 | -1.35(-1.54%) |
Apr 16, 2007 | 87.75 | 87.75 | 86.75 | 87.75 | 1,080 | +2.25(+2.63%) |
Apr 13, 2007 | 85.50 | 86.45 | 85.50 | 85.50 | 2,505 | +0.95(+1.12%) |
Apr 12, 2007 | 84.55 | 85.60 | 84.45 | 84.55 | 2,960 | +0.15(+0.18%) |
Apr 11, 2007 | 84.40 | 85.05 | 84.40 | 84.40 | 2,986 | +2.50(+3.05%) |
Apr 10, 2007 | 81.90 | 82.15 | 81.90 | 81.90 | 2,258 | -0.10(-0.12%) |
Apr 09, 2007 | 82.00 | 82.00 | 81.10 | 82.00 | 1,181 | +0.85(+1.05%) |
Apr 05, 2007 | 81.15 | 81.85 | 81.15 | 81.15 | 3,430 | -0.85(-1.04%) |
Apr 04, 2007 | 82.00 | 82.50 | 81.75 | 82.00 | 2,958 | -0.50(-0.61%) |
Apr 03, 2007 | 82.50 | 82.55 | 82.40 | 82.50 | 1,660 | +0.60(+0.73%) |
Apr 02, 2007 | 81.90 | 82.00 | 81.75 | 81.90 | 5,437 | +2.45(+3.08%) |
Mar 30, 2007 | 79.45 | 79.55 | 79.45 | 79.45 | 1,363 | -0.30(-0.38%) |
Mar 29, 2007 | 79.75 | 80.40 | 79.70 | 79.75 | 4,174 | +0.95(+1.21%) |
Mar 28, 2007 | 78.80 | 80.05 | 78.80 | 78.80 | 3,174 | -0.40(-0.51%) |
Mar 27, 2007 | 79.20 | 79.95 | 79.00 | 79.20 | 5,588 | -0.55(-0.69%) |
Mar 26, 2007 | 79.75 | 81.00 | 79.75 | 79.75 | 1,901 | +0.60(+0.76%) |
Mar 23, 2007 | 79.15 | 80.45 | 79.10 | 79.15 | 2,415 | -0.90(-1.12%) |
Mar 22, 2007 | 80.05 | 80.20 | 79.85 | 80.05 | 1,472 | +0.95(+1.20%) |
Mar 21, 2007 | 79.10 | 79.90 | 79.00 | 79.10 | 4,223 | -0.35(-0.44%) |
Mar 20, 2007 | 79.45 | 79.45 | 78.75 | 79.45 | 1,820 | +0.30(+0.38%) |
Mar 19, 2007 | 79.15 | 79.15 | 79.15 | 79.15 | 1,633 | -0.85(-1.06%) |
Mar 16, 2007 | 80.00 | 80.15 | 78.60 | 80.00 | 4,204 | +0.95(+1.20%) |
Mar 15, 2007 | 79.05 | 80.50 | 78.50 | 79.05 | 2,545 | -0.10(-0.13%) |
Mar 14, 2007 | 79.15 | 79.15 | 77.75 | 79.15 | 3,799 | +1.95(+2.53%) |
Mar 13, 2007 | 78.60 | 77.60 | 77.20 | 77.20 | 988 | -1.40(-1.78%) |
Mar 12, 2007 | 78.60 | 79.20 | 78.60 | 78.60 | 386 | -1.15(-1.44%) |
Mar 09, 2007 | 79.75 | 80.75 | 79.75 | 79.75 | 1,796 | +0.54(+0.68%) |
Mar 08, 2007 | 79.21 | 79.21 | 78.15 | 79.21 | 4,073 | +0.66(+0.84%) |
Mar 07, 2007 | 78.55 | 79.75 | 78.45 | 78.55 | 2,166 | +2.00(+2.61%) |
Mar 06, 2007 | 76.55 | 77.95 | 76.40 | 76.55 | 1,518 | +1.05(+1.39%) |
Mar 05, 2007 | 75.50 | 76.10 | 75.25 | 75.50 | 2,271 | -3.20(-4.07%) |
Mar 02, 2007 | 78.20 | 79.55 | 78.40 | 78.70 | 5,658 | +0.50(+0.64%) |
Mar 01, 2007 | 78.20 | 79.20 | 77.50 | 78.20 | 13,089 | +0.70(+0.90%) |
Feb 28, 2007 | 77.50 | 79.75 | 77.50 | 77.50 | 9,894 | -1.70(-2.15%) |
Feb 27, 2007 | 79.20 | 80.27 | 79.10 | 79.20 | 2,628 | -1.80(-2.22%) |
Feb 26, 2007 | 81.00 | 81.85 | 81.00 | 81.00 | 1,756 | +0.35(+0.43%) |
Feb 23, 2007 | 80.65 | 81.25 | 80.65 | 80.65 | 2,009 | +0.05(+0.06%) |
Feb 22, 2007 | 80.60 | 81.60 | 80.60 | 80.60 | 4,154 | +0.60(+0.75%) |
Feb 21, 2007 | 80.00 | 80.65 | 80.00 | 80.00 | 2,069 | -0.50(-0.62%) |
Feb 20, 2007 | 80.50 | 81.10 | 80.50 | 80.50 | 3,353 | -0.30(-0.37%) |
Feb 16, 2007 | 80.80 | 81.75 | 80.80 | 80.80 | 4,524 | +0.00(+0.00%) |
Feb 15, 2007 | 80.80 | 81.40 | 80.80 | 80.80 | 3,869 | -0.95(-1.16%) |
Feb 14, 2007 | 81.75 | 82.65 | 81.50 | 81.75 | 13,264 | +1.70(+2.12%) |
Feb 13, 2007 | 80.05 | 80.05 | 80.00 | 80.05 | 1,425 | -1.30(-1.60%) |
Feb 12, 2007 | 82.25 | 81.60 | 81.35 | 81.35 | 1,589 | -0.90(-1.09%) |
Feb 09, 2007 | 82.25 | 82.65 | 82.00 | 82.25 | 2,828 | -0.05(-0.06%) |
Feb 08, 2007 | 82.30 | 82.55 | 82.30 | 82.30 | 4,697 | -1.60(-1.91%) |
Feb 07, 2007 | 83.90 | 84.50 | 83.90 | 83.90 | 4,432 | +0.80(+0.96%) |
Feb 06, 2007 | 83.10 | 84.30 | 83.00 | 83.10 | 2,234 | -0.30(-0.36%) |
Feb 05, 2007 | 83.40 | 83.40 | 82.85 | 83.40 | 2,394 | -0.90(-1.07%) |
Feb 02, 2007 | 84.30 | 85.10 | 84.30 | 84.30 | 11,836 | +3.30(+4.07%) |