Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 95.76 | 96.27 | 95.32 | 95.51 | 759,114 | -1.33(-1.38%) |
Mar 29, 2007 | 96.71 | 97.01 | 95.94 | 96.84 | 584,801 | +0.81(+0.85%) |
Mar 28, 2007 | 97.29 | 97.29 | 95.86 | 96.03 | 1,174,567 | -1.79(-1.83%) |
Mar 27, 2007 | 98.00 | 98.00 | 97.26 | 97.82 | 403,912 | -1.07(-1.09%) |
Mar 26, 2007 | 98.93 | 98.95 | 97.96 | 98.89 | 329,705 | -0.36(-0.36%) |
Mar 23, 2007 | 99.56 | 99.61 | 99.02 | 99.25 | 722,212 | +0.28(+0.29%) |
Mar 22, 2007 | 98.93 | 99.46 | 98.39 | 98.96 | 721,407 | -0.54(-0.55%) |
Mar 21, 2007 | 98.35 | 99.51 | 97.64 | 99.51 | 948,993 | +1.10(+1.12%) |
Mar 20, 2007 | 97.96 | 98.74 | 97.96 | 98.41 | 439,339 | +0.37(+0.38%) |
Mar 19, 2007 | 97.22 | 98.09 | 97.20 | 98.03 | 422,028 | +1.23(+1.27%) |
Mar 16, 2007 | 96.90 | 97.72 | 96.61 | 96.80 | 459,065 | -0.63(-0.64%) |
Mar 15, 2007 | 97.23 | 97.67 | 96.96 | 97.43 | 563,062 | +0.57(+0.58%) |
Mar 14, 2007 | 96.88 | 97.40 | 95.25 | 96.86 | 1,130,419 | -0.57(-0.59%) |
Mar 13, 2007 | 99.41 | 99.41 | 97.25 | 97.44 | 685,846 | -1.97(-1.99%) |
Mar 12, 2007 | 99.14 | 99.65 | 98.52 | 99.41 | 783,537 | +0.19(+0.20%) |
Mar 09, 2007 | 100.08 | 100.38 | 99.03 | 99.22 | 625,192 | -0.97(-0.97%) |
Mar 08, 2007 | 100.59 | 101.07 | 99.86 | 100.19 | 883,106 | +1.13(+1.14%) |
Mar 07, 2007 | 99.29 | 99.69 | 98.90 | 99.05 | 695,508 | +0.14(+0.14%) |
Mar 06, 2007 | 98.70 | 99.02 | 97.91 | 98.91 | 1,243,675 | +3.59(+3.77%) |
Mar 05, 2007 | 95.61 | 96.50 | 95.22 | 95.32 | 888,205 | -0.88(-0.91%) |
Mar 02, 2007 | 97.90 | 97.41 | 95.74 | 96.20 | 1,497,698 | -1.63(-1.67%) |
Mar 01, 2007 | 97.26 | 98.16 | 95.22 | 97.83 | 2,204,482 | -1.73(-1.74%) |
Feb 28, 2007 | 100.72 | 100.89 | 98.80 | 99.56 | 1,622,629 | +0.47(+0.47%) |
Feb 27, 2007 | 102.84 | 102.84 | 96.89 | 99.09 | 1,738,167 | -3.03(-2.96%) |
Feb 26, 2007 | 102.02 | 102.46 | 101.27 | 102.12 | 458,775 | +1.14(+1.13%) |
Feb 23, 2007 | 101.20 | 101.39 | 100.83 | 100.98 | 551,388 | -0.11(-0.11%) |
Feb 22, 2007 | 101.24 | 101.36 | 100.65 | 101.09 | 363,387 | +0.04(+0.04%) |
Feb 21, 2007 | 100.88 | 101.30 | 100.72 | 101.04 | 428,603 | -0.87(-0.85%) |
Feb 20, 2007 | 101.72 | 102.36 | 101.22 | 101.91 | 467,384 | -0.29(-0.29%) |
Feb 16, 2007 | 102.11 | 102.21 | 101.56 | 102.21 | 536,627 | +0.28(+0.28%) |
Feb 15, 2007 | 102.15 | 102.18 | 101.44 | 101.92 | 563,062 | +0.20(+0.20%) |
Feb 14, 2007 | 100.47 | 102.14 | 100.47 | 101.72 | 1,273,514 | +1.22(+1.22%) |
Feb 13, 2007 | 100.10 | 100.51 | 99.90 | 100.50 | 651,808 | +2.29(+2.33%) |
Feb 12, 2007 | 98.72 | 98.85 | 97.88 | 98.21 | 378,711 | -0.20(-0.20%) |
Feb 09, 2007 | 99.47 | 99.63 | 98.16 | 98.41 | 807,289 | -0.03(-0.03%) |
Feb 08, 2007 | 98.67 | 98.67 | 97.99 | 98.44 | 596,476 | -0.63(-0.63%) |
Feb 07, 2007 | 99.19 | 99.34 | 98.49 | 99.07 | 515,156 | -0.57(-0.57%) |
Feb 06, 2007 | 99.48 | 100.16 | 98.56 | 99.63 | 766,897 | +2.41(+2.48%) |
Feb 05, 2007 | 96.88 | 97.54 | 96.88 | 97.22 | 600,635 | -0.60(-0.62%) |
Feb 02, 2007 | 98.11 | 98.12 | 97.39 | 97.82 | 626,266 | -1.50(-1.51%) |
Feb 01, 2007 | 99.11 | 99.54 | 98.78 | 99.32 | 504,689 | +1.12(+1.14%) |
Jan 31, 2007 | 97.55 | 98.57 | 97.25 | 98.20 | 733,484 | -0.69(-0.70%) |
Jan 30, 2007 | 98.59 | 99.08 | 98.48 | 98.90 | 570,711 | +0.75(+0.77%) |
Jan 29, 2007 | 98.26 | 98.74 | 97.94 | 98.14 | 604,259 | +0.12(+0.12%) |
Jan 26, 2007 | 98.37 | 98.52 | 97.48 | 98.02 | 960,131 | -0.12(-0.12%) |
Jan 25, 2007 | 98.96 | 99.55 | 97.77 | 98.14 | 1,099,287 | -2.87(-2.84%) |
Jan 24, 2007 | 100.22 | 101.05 | 99.84 | 101.01 | 876,531 | +2.59(+2.63%) |
Jan 23, 2007 | 98.44 | 98.93 | 97.92 | 98.43 | 517,974 | +0.65(+0.66%) |
Jan 22, 2007 | 98.57 | 98.57 | 97.19 | 97.78 | 704,230 | -0.83(-0.85%) |
Jan 19, 2007 | 98.32 | 98.74 | 98.17 | 98.61 | 532,064 | +0.19(+0.19%) |
Jan 18, 2007 | 98.52 | 99.08 | 97.94 | 98.43 | 743,682 | +0.73(+0.75%) |
Jan 17, 2007 | 98.10 | 98.29 | 97.46 | 97.70 | 860,294 | -0.08(-0.08%) |
Jan 16, 2007 | 97.99 | 98.73 | 97.44 | 97.78 | 860,428 | +0.24(+0.24%) |
Jan 12, 2007 | 96.78 | 97.54 | 96.72 | 97.54 | 668,938 | +1.57(+1.64%) |
Jan 11, 2007 | 95.39 | 97.20 | 95.25 | 95.97 | 1,078,756 | -0.48(-0.50%) |
Jan 10, 2007 | 96.17 | 96.77 | 95.54 | 96.45 | 974,490 | -2.03(-2.07%) |
Jan 09, 2007 | 98.49 | 99.07 | 97.80 | 98.49 | 866,466 | -1.35(-1.35%) |
Jan 08, 2007 | 100.31 | 100.41 | 99.71 | 99.84 | 686,517 | +0.19(+0.19%) |
Jan 05, 2007 | 99.34 | 99.76 | 98.78 | 99.65 | 1,433,823 | -3.02(-2.94%) |
Jan 04, 2007 | 101.83 | 102.82 | 101.08 | 102.67 | 1,130,821 | +1.84(+1.83%) |