Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 99.35 | 99.95 | 90.00 | 99.35 | 855,951 | +0.10(+0.10%) |
Apr 27, 2007 | 99.20 | 99.90 | 99.05 | 99.25 | 126,459 | +0.05(+0.05%) |
Apr 26, 2007 | 99.20 | 100.00 | 99.10 | 99.20 | 262,047 | -1.25(-1.24%) |
Apr 25, 2007 | 100.15 | 100.89 | 100.10 | 100.45 | 300,285 | +0.30(+0.30%) |
Apr 24, 2007 | 100.15 | 100.45 | 94.04 | 100.15 | 303,152 | +1.10(+1.11%) |
Apr 23, 2007 | 99.05 | 100.05 | 90.50 | 99.05 | 124,252 | +0.70(+0.71%) |
Apr 20, 2007 | 98.35 | 100.25 | 98.15 | 98.35 | 112,164 | -0.90(-0.91%) |
Apr 19, 2007 | 100.45 | 100.05 | 99.15 | 99.25 | 108,237 | -1.20(-1.19%) |
Apr 18, 2007 | 100.45 | 100.50 | 100.00 | 100.45 | 108,268 | +1.15(+1.16%) |
Apr 17, 2007 | 99.30 | 99.65 | 87.50 | 99.30 | 73,412 | -0.20(-0.20%) |
Apr 16, 2007 | 99.50 | 100.30 | 98.90 | 99.50 | 725,808 | -0.30(-0.30%) |
Apr 13, 2007 | 99.80 | 100.50 | 98.80 | 99.80 | 160,411 | +0.10(+0.10%) |
Apr 12, 2007 | 99.70 | 100.00 | 98.00 | 99.70 | 129,789 | -0.30(-0.30%) |
Apr 11, 2007 | 100.00 | 100.60 | 98.90 | 100.00 | 154,352 | -0.30(-0.30%) |
Apr 10, 2007 | 100.30 | 100.50 | 90.20 | 100.30 | 104,728 | +1.50(+1.52%) |
Apr 09, 2007 | 98.80 | 99.50 | 98.40 | 98.80 | 89,993 | -0.70(-0.70%) |
Apr 05, 2007 | 99.50 | 99.65 | 98.60 | 99.50 | 81,114 | +1.05(+1.07%) |
Apr 04, 2007 | 98.45 | 98.65 | 98.10 | 98.45 | 99,997 | +0.05(+0.05%) |
Apr 03, 2007 | 98.40 | 98.75 | 98.20 | 98.40 | 88,339 | +0.95(+0.97%) |
Apr 02, 2007 | 97.45 | 98.15 | 97.20 | 97.45 | 183,987 | +0.30(+0.31%) |
Mar 30, 2007 | 97.15 | 97.80 | 96.60 | 97.15 | 362,614 | +0.65(+0.67%) |
Mar 29, 2007 | 96.50 | 96.55 | 96.00 | 96.50 | 109,433 | +0.25(+0.26%) |
Mar 28, 2007 | 96.25 | 96.65 | 96.00 | 96.25 | 109,815 | -1.10(-1.13%) |
Mar 27, 2007 | 97.35 | 97.80 | 97.25 | 97.35 | 90,895 | +0.10(+0.10%) |
Mar 26, 2007 | 97.25 | 97.80 | 97.02 | 97.25 | 137,940 | -0.45(-0.46%) |
Mar 23, 2007 | 97.70 | 98.50 | 97.65 | 97.70 | 109,641 | -0.30(-0.31%) |
Mar 22, 2007 | 98.00 | 98.60 | 97.70 | 98.00 | 123,499 | -0.10(-0.10%) |
Mar 21, 2007 | 98.10 | 98.45 | 96.80 | 98.10 | 168,467 | +0.95(+0.98%) |
Mar 20, 2007 | 97.15 | 97.25 | 96.53 | 97.15 | 87,839 | +0.30(+0.31%) |
Mar 19, 2007 | 96.85 | 97.40 | 96.47 | 96.85 | 165,307 | +0.10(+0.10%) |
Mar 16, 2007 | 96.75 | 96.75 | 95.75 | 96.75 | 131,142 | +1.50(+1.57%) |
Mar 15, 2007 | 95.25 | 95.40 | 94.45 | 95.25 | 118,327 | +0.10(+0.11%) |
Mar 14, 2007 | 95.15 | 96.35 | 94.65 | 95.15 | 95,717 | -0.85(-0.89%) |
Mar 13, 2007 | 96.50 | 96.85 | 95.95 | 96.00 | 96,481 | -0.50(-0.52%) |
Mar 12, 2007 | 96.50 | 96.55 | 95.75 | 96.50 | 67,854 | +0.90(+0.94%) |
Mar 09, 2007 | 95.60 | 96.15 | 95.60 | 95.60 | 109,624 | -0.10(-0.10%) |
Mar 08, 2007 | 95.70 | 96.00 | 95.05 | 95.70 | 236,206 | -0.10(-0.10%) |
Mar 07, 2007 | 95.80 | 96.40 | 95.00 | 95.80 | 320,461 | +1.55(+1.64%) |
Mar 06, 2007 | 94.25 | 94.40 | 93.20 | 94.25 | 128,826 | +0.30(+0.32%) |
Mar 05, 2007 | 93.95 | 94.60 | 93.95 | 93.95 | 90,294 | -1.90(-1.98%) |
Mar 02, 2007 | 93.90 | 96.40 | 95.45 | 95.85 | 143,281 | +1.95(+2.08%) |
Mar 01, 2007 | 93.90 | 94.55 | 93.00 | 93.90 | 102,501 | +0.55(+0.59%) |
Feb 28, 2007 | 93.35 | 94.60 | 93.15 | 93.35 | 140,156 | -1.65(-1.74%) |
Feb 27, 2007 | 95.00 | 97.30 | 94.75 | 95.00 | 414,046 | -2.70(-2.76%) |
Feb 26, 2007 | 97.70 | 98.15 | 97.50 | 97.70 | 127,874 | +0.40(+0.41%) |
Feb 23, 2007 | 97.30 | 97.50 | 96.75 | 97.30 | 93,825 | +0.40(+0.41%) |
Feb 22, 2007 | 96.90 | 96.95 | 96.08 | 96.90 | 659,238 | +2.85(+3.03%) |
Feb 21, 2007 | 94.05 | 96.00 | 93.55 | 94.05 | 112,039 | -1.35(-1.42%) |
Feb 20, 2007 | 95.40 | 99.00 | 94.65 | 95.40 | 213,566 | +0.05(+0.05%) |
Feb 16, 2007 | 95.35 | 95.70 | 94.69 | 95.35 | 109,431 | -0.45(-0.47%) |
Feb 15, 2007 | 95.80 | 95.95 | 94.90 | 95.80 | 110,347 | +0.65(+0.68%) |
Feb 14, 2007 | 95.15 | 95.35 | 93.90 | 95.15 | 212,610 | +1.25(+1.33%) |
Feb 13, 2007 | 93.90 | 94.45 | 93.25 | 93.90 | 179,385 | +0.50(+0.54%) |
Feb 12, 2007 | 93.70 | 93.65 | 92.90 | 93.40 | 390,280 | -0.30(-0.32%) |
Feb 09, 2007 | 93.70 | 93.90 | 93.35 | 93.70 | 118,719 | +2.20(+2.40%) |
Feb 08, 2007 | 91.50 | 92.90 | 90.20 | 91.50 | 91,696 | -1.30(-1.40%) |
Feb 07, 2007 | 92.80 | 92.80 | 91.70 | 92.80 | 111,654 | +0.25(+0.27%) |
Feb 06, 2007 | 92.55 | 92.75 | 91.75 | 92.55 | 89,717 | +0.00(+0.00%) |
Feb 05, 2007 | 92.55 | 92.55 | 91.90 | 92.55 | 119,314 | +0.20(+0.22%) |
Feb 02, 2007 | 92.35 | 92.55 | 90.20 | 92.35 | 263,536 | -0.35(-0.38%) |