Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 94.25 | 95.10 | 94.00 | 94.25 | 317,227 | -1.15(-1.21%) |
Apr 27, 2007 | 96.25 | 95.55 | 94.95 | 95.40 | 56,052 | -0.85(-0.88%) |
Apr 26, 2007 | 96.25 | 96.40 | 95.50 | 96.25 | 68,475 | -0.60(-0.62%) |
Apr 25, 2007 | 96.10 | 97.20 | 96.45 | 96.85 | 68,922 | +0.75(+0.78%) |
Apr 24, 2007 | 96.10 | 96.80 | 95.90 | 96.10 | 247,317 | -1.30(-1.33%) |
Apr 23, 2007 | 97.40 | 97.45 | 96.40 | 97.40 | 158,223 | +0.15(+0.15%) |
Apr 20, 2007 | 97.25 | 97.50 | 96.40 | 97.25 | 62,501 | +0.90(+0.93%) |
Apr 19, 2007 | 95.00 | 96.70 | 95.65 | 96.35 | 1,493,194 | +1.35(+1.42%) |
Apr 18, 2007 | 95.00 | 95.65 | 94.90 | 95.00 | 39,830 | +2.70(+2.93%) |
Apr 17, 2007 | 92.30 | 92.40 | 91.90 | 92.30 | 93,213 | -0.15(-0.16%) |
Apr 16, 2007 | 92.45 | 92.85 | 92.20 | 92.45 | 22,541 | -0.10(-0.11%) |
Apr 13, 2007 | 92.55 | 92.65 | 91.85 | 92.55 | 59,733 | +1.05(+1.15%) |
Apr 12, 2007 | 91.50 | 91.50 | 90.30 | 91.50 | 124,657 | +0.15(+0.16%) |
Apr 11, 2007 | 91.35 | 91.45 | 90.80 | 91.35 | 87,688 | -0.45(-0.49%) |
Apr 10, 2007 | 91.80 | 91.80 | 90.95 | 91.80 | 82,366 | +1.20(+1.32%) |
Apr 09, 2007 | 90.60 | 91.25 | 90.30 | 90.60 | 51,256 | -0.50(-0.55%) |
Apr 05, 2007 | 91.10 | 91.15 | 90.10 | 91.10 | 52,443 | +1.45(+1.62%) |
Apr 04, 2007 | 89.65 | 90.05 | 89.20 | 89.65 | 48,258 | +0.00(+0.00%) |
Apr 03, 2007 | 89.65 | 90.05 | 89.35 | 89.65 | 39,136 | +1.20(+1.36%) |
Apr 02, 2007 | 88.45 | 89.30 | 88.40 | 88.45 | 50,975 | -0.05(-0.06%) |
Mar 30, 2007 | 88.50 | 89.15 | 88.11 | 88.50 | 254,396 | -0.45(-0.51%) |
Mar 29, 2007 | 88.95 | 89.20 | 88.35 | 88.95 | 78,625 | +0.55(+0.62%) |
Mar 28, 2007 | 88.40 | 89.00 | 88.30 | 88.40 | 65,177 | -1.30(-1.45%) |
Mar 27, 2007 | 89.70 | 90.15 | 89.50 | 89.70 | 111,733 | -0.80(-0.88%) |
Mar 26, 2007 | 90.50 | 90.75 | 90.00 | 90.50 | 531,070 | +0.45(+0.50%) |
Mar 23, 2007 | 90.05 | 92.10 | 89.60 | 90.05 | 71,765 | -1.40(-1.53%) |
Mar 22, 2007 | 91.45 | 92.05 | 91.00 | 91.45 | 54,159 | +0.80(+0.88%) |
Mar 21, 2007 | 90.65 | 91.25 | 89.30 | 90.65 | 73,752 | +1.65(+1.85%) |
Mar 20, 2007 | 89.00 | 89.25 | 87.60 | 89.00 | 100,031 | +0.90(+1.02%) |
Mar 19, 2007 | 88.10 | 88.35 | 87.30 | 88.10 | 110,134 | +0.05(+0.06%) |
Mar 16, 2007 | 88.05 | 88.90 | 87.60 | 88.05 | 76,516 | +1.55(+1.79%) |
Mar 15, 2007 | 86.50 | 86.90 | 86.15 | 86.50 | 58,305 | +0.35(+0.41%) |
Mar 14, 2007 | 86.15 | 86.75 | 85.50 | 86.15 | 100,480 | -0.70(-0.81%) |
Mar 13, 2007 | 87.65 | 87.85 | 86.80 | 86.85 | 35,506 | -0.80(-0.91%) |
Mar 12, 2007 | 87.65 | 87.80 | 86.90 | 87.65 | 82,587 | +0.48(+0.55%) |
Mar 09, 2007 | 87.17 | 87.65 | 86.85 | 87.17 | 81,776 | -0.98(-1.11%) |
Mar 08, 2007 | 88.15 | 88.55 | 87.95 | 88.15 | 36,243 | -0.15(-0.17%) |
Mar 07, 2007 | 88.30 | 89.25 | 87.55 | 88.30 | 71,616 | +0.55(+0.63%) |
Mar 06, 2007 | 87.75 | 88.05 | 87.00 | 87.75 | 80,710 | +1.50(+1.74%) |
Mar 05, 2007 | 86.25 | 87.80 | 86.25 | 86.25 | 56,598 | -2.55(-2.87%) |
Mar 02, 2007 | 88.95 | 89.37 | 88.55 | 88.80 | 126,881 | -0.15(-0.17%) |
Mar 01, 2007 | 88.95 | 89.25 | 88.50 | 88.95 | 74,808 | -0.30(-0.34%) |
Feb 28, 2007 | 89.25 | 90.05 | 88.65 | 89.25 | 80,331 | +0.60(+0.68%) |
Feb 27, 2007 | 88.65 | 90.45 | 88.60 | 88.65 | 67,290 | -1.80(-1.99%) |
Feb 26, 2007 | 90.45 | 90.60 | 89.90 | 90.45 | 110,028 | -0.10(-0.11%) |
Feb 23, 2007 | 90.55 | 91.20 | 90.40 | 90.55 | 117,345 | -0.10(-0.11%) |
Feb 22, 2007 | 90.65 | 90.85 | 90.10 | 90.65 | 174,002 | -1.75(-1.89%) |
Feb 21, 2007 | 92.40 | 92.80 | 92.00 | 92.40 | 97,224 | -0.95(-1.02%) |
Feb 20, 2007 | 93.35 | 93.60 | 92.75 | 93.35 | 43,810 | +0.20(+0.21%) |
Feb 16, 2007 | 93.15 | 93.40 | 92.90 | 93.15 | 247,153 | +0.45(+0.49%) |
Feb 15, 2007 | 92.70 | 92.90 | 92.50 | 92.70 | 97,573 | -0.30(-0.32%) |
Feb 14, 2007 | 93.00 | 93.00 | 92.05 | 93.00 | 93,696 | +1.75(+1.92%) |
Feb 13, 2007 | 91.25 | 91.25 | 90.80 | 91.25 | 86,230 | +0.75(+0.83%) |
Feb 12, 2007 | 90.45 | 91.15 | 90.45 | 90.50 | 343,672 | +0.05(+0.06%) |
Feb 09, 2007 | 90.45 | 92.60 | 89.80 | 90.45 | 121,785 | -2.15(-2.32%) |
Feb 08, 2007 | 92.60 | 92.70 | 91.00 | 92.60 | 253,977 | -1.50(-1.59%) |
Feb 07, 2007 | 94.10 | 94.40 | 93.65 | 94.10 | 105,973 | -2.35(-2.44%) |
Feb 06, 2007 | 96.45 | 96.60 | 96.00 | 96.45 | 66,483 | +0.65(+0.68%) |
Feb 05, 2007 | 95.80 | 96.10 | 95.10 | 95.80 | 87,481 | +0.70(+0.74%) |
Feb 02, 2007 | 95.10 | 98.45 | 94.95 | 95.10 | 160,018 | -1.10(-1.14%) |