Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2007 | 88.84 | 90.61 | 88.63 | 90.22 | 3,855,888 | +1.50(+1.69%) |
Mar 30, 2007 | 90.55 | 90.89 | 88.45 | 88.72 | 4,902,408 | -1.83(-2.03%) |
Mar 29, 2007 | 87.68 | 90.89 | 87.11 | 90.55 | 9,493,904 | +3.23(+3.70%) |
Mar 28, 2007 | 87.03 | 87.97 | 86.63 | 87.33 | 4,008,800 | -0.60(-0.68%) |
Mar 27, 2007 | 87.32 | 88.15 | 86.83 | 87.92 | 3,787,704 | +0.42(+0.48%) |
Mar 26, 2007 | 86.79 | 87.50 | 85.20 | 87.50 | 3,704,653 | +1.34(+1.56%) |
Mar 23, 2007 | 85.44 | 86.16 | 84.86 | 86.16 | 3,384,984 | +1.35(+1.59%) |
Mar 22, 2007 | 85.88 | 86.19 | 84.72 | 84.81 | 3,620,931 | -0.89(-1.04%) |
Mar 21, 2007 | 83.19 | 85.71 | 82.76 | 85.71 | 5,261,521 | +2.51(+3.02%) |
Mar 20, 2007 | 81.41 | 83.29 | 80.96 | 83.19 | 6,519,442 | +2.34(+2.90%) |
Mar 19, 2007 | 80.37 | 81.64 | 79.34 | 80.85 | 6,276,622 | +1.01(+1.27%) |
Mar 16, 2007 | 80.47 | 80.65 | 79.63 | 79.84 | 5,189,398 | -0.59(-0.73%) |
Mar 15, 2007 | 79.88 | 81.13 | 79.71 | 80.43 | 3,281,015 | +0.55(+0.68%) |
Mar 14, 2007 | 78.82 | 80.20 | 76.86 | 79.88 | 5,501,817 | +1.92(+2.47%) |
Mar 13, 2007 | 81.29 | 82.26 | 77.80 | 77.96 | 4,840,427 | -3.33(-4.09%) |
Mar 12, 2007 | 81.00 | 82.89 | 79.18 | 81.29 | 5,393,281 | -0.34(-0.42%) |
Mar 09, 2007 | 81.94 | 82.15 | 80.17 | 81.63 | 4,782,303 | +0.65(+0.81%) |
Mar 08, 2007 | 79.62 | 81.52 | 79.33 | 80.97 | 4,835,956 | +2.51(+3.20%) |
Mar 07, 2007 | 78.40 | 79.60 | 77.93 | 78.46 | 3,225,349 | +0.03(+0.03%) |
Mar 06, 2007 | 77.03 | 79.07 | 76.75 | 78.43 | 4,004,664 | +2.42(+3.19%) |
Mar 05, 2007 | 76.04 | 77.66 | 75.12 | 76.01 | 4,816,619 | -0.94(-1.22%) |
Mar 02, 2007 | 78.51 | 79.39 | 76.58 | 76.95 | 4,287,686 | -1.54(-1.96%) |
Mar 01, 2007 | 77.16 | 79.92 | 76.58 | 78.49 | 5,430,133 | -0.85(-1.07%) |
Feb 28, 2007 | 78.24 | 80.07 | 77.10 | 79.34 | 6,333,109 | +1.94(+2.51%) |
Feb 27, 2007 | 80.52 | 81.47 | 76.40 | 77.39 | 7,170,213 | -6.61(-7.87%) |
Feb 26, 2007 | 83.65 | 84.69 | 83.29 | 84.01 | 3,319,401 | +0.72(+0.87%) |
Feb 23, 2007 | 83.56 | 84.03 | 82.41 | 83.28 | 2,609,342 | -0.14(-0.17%) |
Feb 22, 2007 | 84.11 | 84.25 | 82.22 | 83.42 | 3,718,848 | -0.54(-0.64%) |
Feb 21, 2007 | 80.96 | 83.98 | 80.54 | 83.96 | 3,936,927 | +2.65(+3.26%) |
Feb 20, 2007 | 80.30 | 81.75 | 79.87 | 81.31 | 3,321,702 | +0.21(+0.26%) |
Feb 16, 2007 | 80.65 | 81.40 | 80.07 | 81.10 | 3,405,312 | +0.50(+0.62%) |
Feb 15, 2007 | 78.64 | 81.29 | 78.59 | 80.60 | 5,082,985 | +1.96(+2.49%) |
Feb 14, 2007 | 78.37 | 79.51 | 77.75 | 78.64 | 3,621,542 | +0.35(+0.45%) |
Feb 13, 2007 | 78.24 | 78.80 | 77.22 | 78.29 | 4,282,507 | +1.70(+2.22%) |
Feb 12, 2007 | 75.00 | 77.76 | 74.72 | 76.59 | 6,039,674 | +1.60(+2.14%) |
Feb 09, 2007 | 77.43 | 77.81 | 74.70 | 74.99 | 4,448,758 | -3.41(-4.35%) |
Feb 08, 2007 | 77.48 | 78.52 | 76.26 | 78.40 | 3,100,158 | +0.62(+0.79%) |
Feb 07, 2007 | 77.92 | 79.25 | 77.17 | 77.78 | 3,656,365 | -0.14(-0.18%) |
Feb 06, 2007 | 77.26 | 78.26 | 76.68 | 77.92 | 3,192,039 | +0.76(+0.99%) |
Feb 05, 2007 | 76.49 | 78.20 | 76.09 | 77.16 | 4,920,013 | +0.45(+0.58%) |
Feb 02, 2007 | 75.42 | 76.88 | 74.18 | 76.71 | 4,127,620 | +1.31(+1.73%) |