Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 112.52 | 115.94 | 101.10 | 102.55 | 553,130 | -9.73(-8.66%) |
Apr 27, 2007 | 107.83 | 112.52 | 107.55 | 112.28 | 446,911 | +4.22(+3.91%) |
Apr 26, 2007 | 106.84 | 109.75 | 106.47 | 108.06 | 79,689 | -1.08(-0.99%) |
Apr 25, 2007 | 110.99 | 111.08 | 107.99 | 109.14 | 111,770 | +1.29(+1.20%) |
Apr 24, 2007 | 110.95 | 110.95 | 106.66 | 107.85 | 103,409 | -2.11(-1.92%) |
Apr 23, 2007 | 112.28 | 114.02 | 109.82 | 109.96 | 183,397 | +1.55(+1.43%) |
Apr 20, 2007 | 108.41 | 110.06 | 107.36 | 108.41 | 145,472 | +1.88(+1.76%) |
Apr 19, 2007 | 102.88 | 107.76 | 101.97 | 106.54 | 118,255 | -1.52(-1.41%) |
Apr 18, 2007 | 110.03 | 111.32 | 105.14 | 108.06 | 263,471 | +0.75(+0.70%) |
Apr 17, 2007 | 107.19 | 107.90 | 105.79 | 107.31 | 127,128 | +1.52(+1.44%) |
Apr 16, 2007 | 102.16 | 109.94 | 100.82 | 105.79 | 398,065 | +5.72(+5.72%) |
Apr 13, 2007 | 99.81 | 101.03 | 99.62 | 100.07 | 58,146 | -0.26(-0.26%) |
Apr 12, 2007 | 99.34 | 101.01 | 99.15 | 100.33 | 54,776 | +0.98(+0.99%) |
Apr 11, 2007 | 100.80 | 101.24 | 98.99 | 99.34 | 25,553 | -1.41(-1.40%) |
Apr 10, 2007 | 98.97 | 101.31 | 98.97 | 100.75 | 76,575 | +1.78(+1.80%) |
Apr 09, 2007 | 99.44 | 100.82 | 98.92 | 98.97 | 58,188 | -0.59(-0.59%) |
Apr 05, 2007 | 96.93 | 99.62 | 96.74 | 99.55 | 34,640 | +1.34(+1.36%) |
Apr 04, 2007 | 96.58 | 98.22 | 96.58 | 98.22 | 49,827 | +0.47(+0.48%) |
Apr 03, 2007 | 96.11 | 99.51 | 96.11 | 97.75 | 85,491 | +2.46(+2.58%) |
Apr 02, 2007 | 93.76 | 96.08 | 93.76 | 95.29 | 89,971 | +0.28(+0.30%) |
Mar 30, 2007 | 97.47 | 97.68 | 94.35 | 95.01 | 101,532 | -2.56(-2.62%) |
Mar 29, 2007 | 100.80 | 101.57 | 96.83 | 97.56 | 81,140 | -3.21(-3.19%) |
Mar 28, 2007 | 101.08 | 101.59 | 100.44 | 100.77 | 45,220 | -0.89(-0.88%) |
Mar 27, 2007 | 101.97 | 102.39 | 100.68 | 101.66 | 95,218 | +0.91(+0.91%) |
Mar 26, 2007 | 102.65 | 102.65 | 99.27 | 100.75 | 74,485 | -1.22(-1.20%) |
Mar 23, 2007 | 102.41 | 102.67 | 99.15 | 101.97 | 28,241 | -0.44(-0.43%) |
Mar 22, 2007 | 100.80 | 102.79 | 100.44 | 102.41 | 164,072 | +1.62(+1.60%) |
Mar 21, 2007 | 101.15 | 101.69 | 98.85 | 100.80 | 63,606 | +0.00(+0.00%) |
Mar 20, 2007 | 98.99 | 101.27 | 98.83 | 100.80 | 130,071 | +1.99(+2.02%) |
Mar 19, 2007 | 97.02 | 100.68 | 96.41 | 98.80 | 195,427 | +3.14(+3.28%) |
Mar 16, 2007 | 93.76 | 95.71 | 93.76 | 95.66 | 116,847 | +1.90(+2.02%) |
Mar 15, 2007 | 93.76 | 94.68 | 93.29 | 93.76 | 138,476 | -0.12(-0.12%) |
Mar 14, 2007 | 91.19 | 94.23 | 89.68 | 93.88 | 147,989 | +3.35(+3.70%) |
Mar 13, 2007 | 97.05 | 97.37 | 89.05 | 90.53 | 325,542 | -6.52(-6.72%) |
Mar 12, 2007 | 96.22 | 97.05 | 94.37 | 97.05 | 112,751 | +0.33(+0.34%) |
Mar 09, 2007 | 99.04 | 99.04 | 95.85 | 96.72 | 203,490 | +1.57(+1.65%) |
Mar 08, 2007 | 94.16 | 96.13 | 92.10 | 95.15 | 166,888 | +2.84(+3.07%) |
Mar 07, 2007 | 88.09 | 92.59 | 87.62 | 92.31 | 196,110 | +6.52(+7.60%) |
Mar 06, 2007 | 86.19 | 86.50 | 84.18 | 85.79 | 201,656 | +3.82(+4.66%) |
Mar 05, 2007 | 86.75 | 86.78 | 81.11 | 81.97 | 468,028 | -7.15(-8.02%) |
Mar 02, 2007 | 94.14 | 97.28 | 88.61 | 89.12 | 234,547 | -7.34(-7.61%) |
Mar 01, 2007 | 96.11 | 97.37 | 93.79 | 96.46 | 116,740 | -2.27(-2.30%) |
Feb 28, 2007 | 94.23 | 99.23 | 92.59 | 98.73 | 219,659 | +4.95(+5.27%) |
Feb 27, 2007 | 93.41 | 96.22 | 91.44 | 93.79 | 468,242 | -8.23(-8.07%) |
Feb 26, 2007 | 101.52 | 102.98 | 101.08 | 102.02 | 86,387 | +1.55(+1.54%) |
Feb 23, 2007 | 103.37 | 103.37 | 98.22 | 100.47 | 126,147 | -2.20(-2.15%) |
Feb 22, 2007 | 103.02 | 104.78 | 100.94 | 102.67 | 104,859 | +1.34(+1.32%) |
Feb 21, 2007 | 104.78 | 104.78 | 101.22 | 101.33 | 144,533 | -3.42(-3.27%) |
Feb 20, 2007 | 98.33 | 105.02 | 97.98 | 104.76 | 254,854 | +6.75(+6.89%) |
Feb 16, 2007 | 96.88 | 98.17 | 95.83 | 98.01 | 117,359 | +1.92(+2.00%) |
Feb 15, 2007 | 95.29 | 96.20 | 94.94 | 96.08 | 72,394 | +1.64(+1.74%) |
Feb 14, 2007 | 94.42 | 94.94 | 93.39 | 94.44 | 114,901 | +0.61(+0.65%) |
Feb 13, 2007 | 98.45 | 98.45 | 93.79 | 93.83 | 288,831 | -2.98(-3.08%) |
Feb 12, 2007 | 97.87 | 99.62 | 96.67 | 96.81 | 360,716 | -0.12(-0.12%) |
Feb 09, 2007 | 99.98 | 100.09 | 96.58 | 96.93 | 1,287,196 | -2.11(-2.13%) |
Feb 08, 2007 | 95.64 | 99.04 | 95.29 | 99.04 | 238,771 | +3.40(+3.55%) |
Feb 07, 2007 | 88.02 | 98.38 | 87.79 | 95.64 | 410,735 | +8.34(+9.56%) |
Feb 06, 2007 | 86.73 | 87.69 | 85.56 | 87.29 | 152,767 | +0.72(+0.83%) |
Feb 05, 2007 | 83.80 | 87.20 | 83.75 | 86.57 | 88,435 | +3.24(+3.89%) |
Feb 02, 2007 | 81.57 | 84.39 | 80.14 | 83.33 | 72,608 | +1.31(+1.60%) |