Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 96.85 | 97.37 | 96.41 | 96.60 | 750,556 | -1.35(-1.38%) |
Mar 29, 2007 | 97.82 | 98.12 | 97.03 | 97.94 | 578,208 | +0.82(+0.85%) |
Mar 28, 2007 | 98.40 | 98.40 | 96.95 | 97.12 | 1,161,325 | -1.81(-1.83%) |
Mar 27, 2007 | 99.11 | 99.11 | 98.37 | 98.93 | 399,359 | -1.09(-1.09%) |
Mar 26, 2007 | 100.06 | 100.08 | 99.07 | 100.02 | 325,988 | -0.36(-0.36%) |
Mar 23, 2007 | 100.69 | 100.75 | 100.14 | 100.38 | 714,069 | +0.29(+0.29%) |
Mar 22, 2007 | 100.06 | 100.59 | 99.51 | 100.09 | 713,273 | -0.55(-0.55%) |
Mar 21, 2007 | 99.47 | 100.64 | 98.75 | 100.64 | 938,294 | +1.12(+1.12%) |
Mar 20, 2007 | 99.07 | 99.87 | 99.07 | 99.53 | 434,385 | +0.38(+0.38%) |
Mar 19, 2007 | 98.33 | 99.21 | 98.31 | 99.15 | 417,270 | +1.24(+1.27%) |
Mar 16, 2007 | 98.00 | 98.83 | 97.71 | 97.91 | 453,889 | -0.63(-0.64%) |
Mar 15, 2007 | 98.34 | 98.78 | 98.06 | 98.54 | 556,714 | +0.57(+0.58%) |
Mar 14, 2007 | 97.98 | 98.51 | 96.34 | 97.97 | 1,117,674 | -0.58(-0.59%) |
Mar 13, 2007 | 100.55 | 100.55 | 98.36 | 98.55 | 678,114 | -2.00(-1.99%) |
Mar 12, 2007 | 100.27 | 100.79 | 99.64 | 100.55 | 774,703 | +0.20(+0.20%) |
Mar 09, 2007 | 101.22 | 101.52 | 100.16 | 100.35 | 618,144 | -0.98(-0.97%) |
Mar 08, 2007 | 101.73 | 102.22 | 101.00 | 101.33 | 873,150 | +1.14(+1.14%) |
Mar 07, 2007 | 100.42 | 100.83 | 100.03 | 100.18 | 687,667 | +0.14(+0.14%) |
Mar 06, 2007 | 99.83 | 100.15 | 99.02 | 100.04 | 1,229,654 | +3.63(+3.77%) |
Mar 05, 2007 | 96.70 | 97.60 | 96.31 | 96.41 | 878,191 | -0.89(-0.91%) |
Mar 02, 2007 | 99.02 | 98.52 | 96.83 | 97.30 | 1,480,812 | -1.65(-1.67%) |
Mar 01, 2007 | 98.37 | 99.28 | 96.30 | 98.95 | 2,179,628 | -1.75(-1.74%) |
Feb 28, 2007 | 101.86 | 102.04 | 99.93 | 100.69 | 1,604,335 | +0.47(+0.47%) |
Feb 27, 2007 | 104.01 | 104.01 | 98.00 | 100.22 | 1,718,570 | -3.06(-2.96%) |
Feb 26, 2007 | 103.18 | 103.63 | 102.43 | 103.28 | 453,602 | +1.15(+1.13%) |
Feb 23, 2007 | 102.35 | 102.54 | 101.98 | 102.13 | 545,171 | -0.11(-0.11%) |
Feb 22, 2007 | 102.39 | 102.51 | 101.80 | 102.24 | 359,290 | +0.05(+0.04%) |
Feb 21, 2007 | 102.03 | 102.46 | 101.87 | 102.19 | 423,771 | -0.88(-0.85%) |
Feb 20, 2007 | 102.88 | 103.52 | 102.38 | 103.08 | 462,115 | -0.30(-0.29%) |
Feb 16, 2007 | 103.27 | 103.37 | 102.72 | 103.37 | 530,577 | +0.29(+0.28%) |
Feb 15, 2007 | 103.32 | 103.34 | 102.60 | 103.08 | 556,714 | +0.20(+0.20%) |
Feb 14, 2007 | 101.61 | 103.30 | 101.61 | 102.88 | 1,259,156 | +1.24(+1.22%) |
Feb 13, 2007 | 101.25 | 101.65 | 101.03 | 101.64 | 644,459 | +2.31(+2.33%) |
Feb 12, 2007 | 99.84 | 99.98 | 99.00 | 99.33 | 374,442 | -0.20(-0.20%) |
Feb 09, 2007 | 100.61 | 100.76 | 99.28 | 99.53 | 798,187 | -0.03(-0.03%) |
Feb 08, 2007 | 99.80 | 99.80 | 99.11 | 99.56 | 589,751 | -0.63(-0.63%) |
Feb 07, 2007 | 100.32 | 100.47 | 99.62 | 100.20 | 509,348 | -0.57(-0.57%) |
Feb 06, 2007 | 100.61 | 101.30 | 99.69 | 100.77 | 758,251 | +2.44(+2.48%) |
Feb 05, 2007 | 97.98 | 98.65 | 97.98 | 98.33 | 593,864 | -0.61(-0.62%) |
Feb 02, 2007 | 99.23 | 99.24 | 98.50 | 98.94 | 619,205 | -1.51(-1.51%) |
Feb 01, 2007 | 100.24 | 100.67 | 99.90 | 100.45 | 498,999 | +1.13(+1.14%) |
Jan 31, 2007 | 98.66 | 99.69 | 98.36 | 99.32 | 725,214 | -0.70(-0.70%) |
Jan 30, 2007 | 99.72 | 100.20 | 99.60 | 100.03 | 564,277 | +0.76(+0.77%) |
Jan 29, 2007 | 99.38 | 99.87 | 99.05 | 99.26 | 597,446 | +0.12(+0.12%) |
Jan 26, 2007 | 99.49 | 99.64 | 98.59 | 99.14 | 949,306 | -0.12(-0.12%) |
Jan 25, 2007 | 100.09 | 100.69 | 98.89 | 99.26 | 1,086,893 | -2.90(-2.84%) |
Jan 24, 2007 | 101.36 | 102.20 | 100.98 | 102.17 | 866,648 | +2.62(+2.63%) |
Jan 23, 2007 | 99.56 | 100.06 | 99.04 | 99.55 | 512,134 | +0.66(+0.66%) |
Jan 22, 2007 | 99.69 | 99.69 | 98.30 | 98.89 | 696,291 | -0.84(-0.85%) |
Jan 19, 2007 | 99.44 | 99.87 | 99.29 | 99.74 | 526,065 | +0.19(+0.19%) |
Jan 18, 2007 | 99.64 | 100.20 | 99.06 | 99.55 | 735,298 | +0.74(+0.75%) |
Jan 17, 2007 | 99.22 | 99.41 | 98.57 | 98.81 | 850,594 | -0.08(-0.08%) |
Jan 16, 2007 | 99.11 | 99.86 | 98.55 | 98.89 | 850,727 | +0.24(+0.24%) |
Jan 12, 2007 | 97.88 | 98.65 | 97.82 | 98.65 | 661,396 | +1.59(+1.64%) |
Jan 11, 2007 | 96.47 | 98.31 | 96.33 | 97.06 | 1,066,593 | -0.49(-0.50%) |
Jan 10, 2007 | 97.27 | 97.88 | 96.63 | 97.55 | 963,503 | -2.06(-2.07%) |
Jan 09, 2007 | 99.62 | 100.20 | 98.92 | 99.61 | 856,698 | -1.36(-1.35%) |
Jan 08, 2007 | 101.45 | 101.56 | 100.85 | 100.97 | 678,777 | +0.19(+0.19%) |
Jan 05, 2007 | 100.47 | 100.90 | 99.90 | 100.79 | 1,417,658 | -3.05(-2.94%) |
Jan 04, 2007 | 102.99 | 103.99 | 102.23 | 103.84 | 1,118,072 | +1.86(+1.82%) |