Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 91.95 | 92.49 | 91.52 | 91.52 | 411,432 | -0.44(-0.48%) |
Apr 27, 2007 | 92.22 | 92.59 | 91.92 | 91.95 | 546,365 | -0.26(-0.29%) |
Apr 26, 2007 | 91.88 | 92.39 | 91.58 | 92.22 | 1,061,419 | -0.44(-0.47%) |
Apr 25, 2007 | 92.33 | 93.05 | 91.94 | 92.65 | 1,303,157 | -0.72(-0.77%) |
Apr 24, 2007 | 94.06 | 94.06 | 93.17 | 93.38 | 746,045 | -0.74(-0.78%) |
Apr 23, 2007 | 94.21 | 94.34 | 94.03 | 94.12 | 849,400 | -0.80(-0.84%) |
Apr 20, 2007 | 94.22 | 95.05 | 94.22 | 94.91 | 1,236,553 | +1.33(+1.42%) |
Apr 19, 2007 | 93.04 | 93.87 | 92.73 | 93.59 | 1,069,247 | +0.38(+0.41%) |
Apr 18, 2007 | 92.80 | 93.60 | 92.67 | 93.20 | 828,835 | +1.03(+1.12%) |
Apr 17, 2007 | 92.20 | 92.48 | 91.82 | 92.17 | 1,162,652 | -0.33(-0.36%) |
Apr 16, 2007 | 91.31 | 92.86 | 91.14 | 92.50 | 1,413,412 | +0.91(+1.00%) |
Apr 13, 2007 | 91.20 | 91.75 | 91.06 | 91.59 | 1,691,106 | -2.17(-2.32%) |
Apr 12, 2007 | 93.35 | 93.83 | 92.91 | 93.76 | 706,374 | -0.11(-0.11%) |
Apr 11, 2007 | 94.72 | 94.76 | 93.74 | 93.87 | 942,938 | -1.47(-1.54%) |
Apr 10, 2007 | 94.89 | 95.63 | 94.66 | 95.34 | 1,234,828 | +0.15(+0.16%) |
Apr 09, 2007 | 95.53 | 95.57 | 94.89 | 95.19 | 658,478 | -0.15(-0.16%) |
Apr 05, 2007 | 94.80 | 95.70 | 94.67 | 95.34 | 1,315,762 | -0.94(-0.98%) |
Apr 04, 2007 | 96.21 | 96.85 | 95.91 | 96.28 | 882,304 | +0.57(+0.60%) |
Apr 03, 2007 | 94.74 | 96.10 | 94.45 | 95.71 | 1,618,399 | +0.05(+0.05%) |
Apr 02, 2007 | 95.63 | 95.98 | 95.07 | 95.66 | 671,878 | -0.93(-0.97%) |
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%) |