Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 88.19 | 88.43 | 87.46 | 87.54 | 240,127 | -0.50(-0.57%) |
Apr 27, 2007 | 87.98 | 88.17 | 87.41 | 88.05 | 235,795 | -0.07(-0.08%) |
Apr 26, 2007 | 88.22 | 88.26 | 87.86 | 88.12 | 168,955 | -0.16(-0.19%) |
Apr 25, 2007 | 88.70 | 88.95 | 87.70 | 88.28 | 148,119 | -0.17(-0.20%) |
Apr 24, 2007 | 88.08 | 88.69 | 87.76 | 88.46 | 231,669 | +0.52(+0.60%) |
Apr 23, 2007 | 87.45 | 88.19 | 87.08 | 87.93 | 270,452 | +0.39(+0.44%) |
Apr 20, 2007 | 87.98 | 88.58 | 87.25 | 87.54 | 484,071 | -0.21(-0.24%) |
Apr 19, 2007 | 87.95 | 88.32 | 87.06 | 87.76 | 252,505 | +0.28(+0.32%) |
Apr 18, 2007 | 87.64 | 87.77 | 87.22 | 87.48 | 249,823 | -0.26(-0.30%) |
Apr 17, 2007 | 88.07 | 88.44 | 87.72 | 87.74 | 213,721 | -0.34(-0.39%) |
Apr 16, 2007 | 88.17 | 88.48 | 87.81 | 88.08 | 240,952 | +0.29(+0.33%) |
Apr 13, 2007 | 87.06 | 87.99 | 87.06 | 87.79 | 178,857 | +0.79(+0.91%) |
Apr 12, 2007 | 86.93 | 87.10 | 85.70 | 86.99 | 382,470 | +0.04(+0.04%) |
Apr 11, 2007 | 87.74 | 87.74 | 86.83 | 86.95 | 320,376 | -0.74(-0.84%) |
Apr 10, 2007 | 87.85 | 88.13 | 87.67 | 87.69 | 247,141 | -0.11(-0.12%) |
Apr 09, 2007 | 87.82 | 87.93 | 87.36 | 87.80 | 165,758 | -0.07(-0.08%) |
Apr 05, 2007 | 88.37 | 88.38 | 87.50 | 87.86 | 201,962 | -0.55(-0.62%) |
Apr 04, 2007 | 88.53 | 88.73 | 87.74 | 88.42 | 244,150 | -0.49(-0.56%) |
Apr 03, 2007 | 88.96 | 89.58 | 88.67 | 88.91 | 212,174 | +0.15(+0.16%) |
Apr 02, 2007 | 88.51 | 89.00 | 88.29 | 88.77 | 297,786 | +0.35(+0.39%) |
Mar 30, 2007 | 87.91 | 88.92 | 87.67 | 88.42 | 552,664 | +0.75(+0.85%) |
Mar 29, 2007 | 87.30 | 87.82 | 86.97 | 87.67 | 269,318 | +0.72(+0.83%) |
Mar 28, 2007 | 87.25 | 87.41 | 86.54 | 86.95 | 305,729 | -0.64(-0.73%) |
Mar 27, 2007 | 87.59 | 88.43 | 86.98 | 87.59 | 252,814 | -0.34(-0.39%) |
Mar 26, 2007 | 88.08 | 88.16 | 87.50 | 87.93 | 269,833 | -0.29(-0.33%) |
Mar 23, 2007 | 88.88 | 88.89 | 87.97 | 88.22 | 197,217 | -0.49(-0.56%) |
Mar 22, 2007 | 88.40 | 88.75 | 87.96 | 88.72 | 247,863 | +0.30(+0.34%) |
Mar 21, 2007 | 88.08 | 88.61 | 87.32 | 88.42 | 496,345 | +0.34(+0.39%) |
Mar 20, 2007 | 87.74 | 88.29 | 87.50 | 88.08 | 372,981 | +0.25(+0.29%) |
Mar 19, 2007 | 86.40 | 87.85 | 86.40 | 87.83 | 362,150 | +1.67(+1.94%) |
Mar 16, 2007 | 86.45 | 86.62 | 85.88 | 86.16 | 327,802 | -0.28(-0.33%) |
Mar 15, 2007 | 85.59 | 86.61 | 85.59 | 86.44 | 211,039 | +0.76(+0.88%) |
Mar 14, 2007 | 85.10 | 85.68 | 84.55 | 85.68 | 175,866 | +0.58(+0.68%) |
Mar 13, 2007 | 86.73 | 86.54 | 85.01 | 85.10 | 293,351 | -1.63(-1.88%) |
Mar 12, 2007 | 85.94 | 86.73 | 85.41 | 86.73 | 338,426 | +0.88(+1.03%) |
Mar 09, 2007 | 85.73 | 86.12 | 85.69 | 85.85 | 168,749 | +0.36(+0.42%) |
Mar 08, 2007 | 84.93 | 85.81 | 84.92 | 85.49 | 280,458 | +0.89(+1.05%) |
Mar 07, 2007 | 84.60 | 85.02 | 84.28 | 84.60 | 274,166 | -0.19(-0.23%) |
Mar 06, 2007 | 83.42 | 85.30 | 83.42 | 84.79 | 331,825 | +1.13(+1.36%) |
Mar 05, 2007 | 85.07 | 85.82 | 83.62 | 83.66 | 469,836 | -2.09(-2.44%) |
Mar 02, 2007 | 86.43 | 86.62 | 85.56 | 85.75 | 251,783 | -0.88(-1.02%) |
Mar 01, 2007 | 85.02 | 87.17 | 84.10 | 86.63 | 487,370 | +1.05(+1.22%) |
Feb 28, 2007 | 85.61 | 85.85 | 84.84 | 85.59 | 373,909 | -0.12(-0.14%) |
Feb 27, 2007 | 86.79 | 87.15 | 85.58 | 85.70 | 342,037 | -2.06(-2.34%) |
Feb 26, 2007 | 88.17 | 88.17 | 87.28 | 87.76 | 268,080 | -0.29(-0.33%) |
Feb 23, 2007 | 88.22 | 88.22 | 87.43 | 88.05 | 168,852 | -0.16(-0.18%) |
Feb 22, 2007 | 87.79 | 88.24 | 87.26 | 88.20 | 246,831 | +0.64(+0.73%) |
Feb 21, 2007 | 87.93 | 88.13 | 87.12 | 87.56 | 182,467 | -0.48(-0.54%) |
Feb 20, 2007 | 87.06 | 88.12 | 86.67 | 88.04 | 180,404 | +1.01(+1.16%) |
Feb 16, 2007 | 86.94 | 87.10 | 86.67 | 87.03 | 318,932 | +0.15(+0.17%) |
Feb 15, 2007 | 86.58 | 86.97 | 86.38 | 86.89 | 287,884 | +0.21(+0.25%) |
Feb 14, 2007 | 85.99 | 86.94 | 85.99 | 86.67 | 219,709 | +0.68(+0.79%) |
Feb 13, 2007 | 85.75 | 86.13 | 85.56 | 85.99 | 183,189 | +0.43(+0.50%) |
Feb 12, 2007 | 85.12 | 85.61 | 85.07 | 85.57 | 211,452 | +0.64(+0.75%) |
Feb 09, 2007 | 85.56 | 85.86 | 84.41 | 84.93 | 285,305 | -0.52(-0.61%) |
Feb 08, 2007 | 85.02 | 85.81 | 84.90 | 85.45 | 233,010 | +0.47(+0.55%) |
Feb 07, 2007 | 83.08 | 85.29 | 82.99 | 84.99 | 573,190 | +1.90(+2.29%) |
Feb 06, 2007 | 82.70 | 83.11 | 82.35 | 83.08 | 198,249 | +0.39(+0.47%) |
Feb 05, 2007 | 81.96 | 82.77 | 81.96 | 82.70 | 318,828 | +0.75(+0.91%) |
Feb 02, 2007 | 83.38 | 83.38 | 80.22 | 81.95 | 611,148 | -1.45(-1.74%) |