Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 93.22 | 93.68 | 92.66 | 93.22 | 26,251 | -0.33(-0.36%) |
Apr 27, 2007 | 93.74 | 93.74 | 93.22 | 93.56 | 15,269 | -0.81(-0.86%) |
Apr 26, 2007 | 94.47 | 94.47 | 94.06 | 94.37 | 11,190 | +0.01(+0.01%) |
Apr 25, 2007 | 93.47 | 94.42 | 93.47 | 94.36 | 8,053 | +1.03(+1.11%) |
Apr 24, 2007 | 93.29 | 93.44 | 92.75 | 93.33 | 18,198 | -0.24(-0.26%) |
Apr 23, 2007 | 93.62 | 93.86 | 93.32 | 93.57 | 14,642 | -0.37(-0.40%) |
Apr 20, 2007 | 93.46 | 94.11 | 93.46 | 93.94 | 11,086 | +1.20(+1.30%) |
Apr 19, 2007 | 92.75 | 93.20 | 92.53 | 92.74 | 12,236 | -1.30(-1.38%) |
Apr 18, 2007 | 93.65 | 94.66 | 93.65 | 94.04 | 18,720 | +0.33(+0.36%) |
Apr 17, 2007 | 93.82 | 94.11 | 93.46 | 93.70 | 8,785 | -1.50(-1.58%) |
Apr 16, 2007 | 94.00 | 95.29 | 94.00 | 95.20 | 11,609 | +2.42(+2.61%) |
Apr 13, 2007 | 92.58 | 92.93 | 92.23 | 92.78 | 15,583 | -0.13(-0.14%) |
Apr 12, 2007 | 91.85 | 93.11 | 91.83 | 92.92 | 10,981 | +0.25(+0.27%) |
Apr 11, 2007 | 93.50 | 93.50 | 92.36 | 92.67 | 13,387 | -1.30(-1.38%) |
Apr 10, 2007 | 94.16 | 94.47 | 93.89 | 93.97 | 14,851 | -0.07(-0.07%) |
Apr 09, 2007 | 93.69 | 94.14 | 93.66 | 94.04 | 20,812 | +1.85(+2.01%) |
Apr 05, 2007 | 91.89 | 92.38 | 91.56 | 92.18 | 11,504 | +0.34(+0.37%) |
Apr 04, 2007 | 91.12 | 91.96 | 91.12 | 91.84 | 18,407 | +0.24(+0.26%) |
Apr 03, 2007 | 90.69 | 91.79 | 90.69 | 91.60 | 9,203 | +0.91(+1.00%) |
Apr 02, 2007 | 89.94 | 90.97 | 89.94 | 90.69 | 11,295 | +0.67(+0.74%) |
Mar 30, 2007 | 90.37 | 90.87 | 89.87 | 90.02 | 13,073 | -0.84(-0.93%) |
Mar 29, 2007 | 90.24 | 91.00 | 89.75 | 90.86 | 44,972 | +1.38(+1.54%) |
Mar 28, 2007 | 89.88 | 89.99 | 89.10 | 89.49 | 49,469 | -1.11(-1.22%) |
Mar 27, 2007 | 91.12 | 91.12 | 90.11 | 90.59 | 12,132 | -0.53(-0.58%) |
Mar 26, 2007 | 91.22 | 91.28 | 90.28 | 91.12 | 17,047 | +0.13(+0.15%) |
Mar 23, 2007 | 90.82 | 91.46 | 90.82 | 90.99 | 16,001 | +0.35(+0.39%) |
Mar 22, 2007 | 90.69 | 91.03 | 90.37 | 90.63 | 16,315 | +0.09(+0.10%) |
Mar 21, 2007 | 88.78 | 90.83 | 88.78 | 90.55 | 52,816 | +1.24(+1.39%) |
Mar 20, 2007 | 88.54 | 89.57 | 88.54 | 89.30 | 9,412 | +0.68(+0.77%) |
Mar 19, 2007 | 87.82 | 88.80 | 87.82 | 88.63 | 21,021 | +2.87(+3.34%) |
Mar 16, 2007 | 85.92 | 86.63 | 85.64 | 85.76 | 14,223 | +1.15(+1.36%) |
Mar 15, 2007 | 84.05 | 85.11 | 83.81 | 84.61 | 19,662 | +0.48(+0.57%) |
Mar 14, 2007 | 83.71 | 84.48 | 82.64 | 84.13 | 31,480 | +0.50(+0.59%) |
Mar 13, 2007 | 85.14 | 85.25 | 83.55 | 83.63 | 20,185 | -1.50(-1.76%) |
Mar 12, 2007 | 84.62 | 85.46 | 84.44 | 85.14 | 26,774 | +1.04(+1.24%) |
Mar 09, 2007 | 84.85 | 84.85 | 83.82 | 84.09 | 22,172 | -1.42(-1.67%) |
Mar 08, 2007 | 85.58 | 85.94 | 85.38 | 85.52 | 15,060 | +1.72(+2.05%) |
Mar 07, 2007 | 83.72 | 84.25 | 83.50 | 83.80 | 18,930 | -1.67(-1.96%) |
Mar 06, 2007 | 84.28 | 85.54 | 84.28 | 85.47 | 16,420 | +2.18(+2.62%) |
Mar 05, 2007 | 84.03 | 84.08 | 83.18 | 83.29 | 22,590 | -0.74(-0.88%) |
Mar 02, 2007 | 85.33 | 85.33 | 83.79 | 84.03 | 21,649 | -2.24(-2.59%) |
Mar 01, 2007 | 85.38 | 86.53 | 84.70 | 86.26 | 34,304 | +0.34(+0.40%) |
Feb 28, 2007 | 86.71 | 87.05 | 85.92 | 85.92 | 21,649 | +0.23(+0.27%) |
Feb 27, 2007 | 87.94 | 87.94 | 84.58 | 85.69 | 37,755 | -2.49(-2.82%) |
Feb 26, 2007 | 88.24 | 88.42 | 87.78 | 88.18 | 18,302 | +0.49(+0.56%) |
Feb 23, 2007 | 87.14 | 87.92 | 87.14 | 87.69 | 25,205 | +1.08(+1.25%) |
Feb 22, 2007 | 86.64 | 86.82 | 86.34 | 86.61 | 29,388 | -0.15(-0.18%) |
Feb 21, 2007 | 86.06 | 86.88 | 85.97 | 86.76 | 21,126 | -0.95(-1.08%) |
Feb 20, 2007 | 87.37 | 87.76 | 86.99 | 87.71 | 11,818 | -0.74(-0.83%) |
Feb 16, 2007 | 88.22 | 88.44 | 88.01 | 88.44 | 7,111 | +0.40(+0.46%) |
Feb 15, 2007 | 87.97 | 88.36 | 87.63 | 88.04 | 147,780 | +0.19(+0.22%) |
Feb 14, 2007 | 86.00 | 87.85 | 86.00 | 87.85 | 23,113 | +0.90(+1.03%) |
Feb 13, 2007 | 86.31 | 87.01 | 86.31 | 86.95 | 81,011 | +1.43(+1.68%) |
Feb 12, 2007 | 87.05 | 87.05 | 85.45 | 85.52 | 26,251 | -0.77(-0.90%) |
Feb 09, 2007 | 86.53 | 87.05 | 85.89 | 86.29 | 16,420 | +0.42(+0.49%) |
Feb 08, 2007 | 84.91 | 85.87 | 84.63 | 85.87 | 48,632 | +0.34(+0.40%) |
Feb 07, 2007 | 85.31 | 85.60 | 84.92 | 85.53 | 21,440 | -1.21(-1.40%) |
Feb 06, 2007 | 86.24 | 86.74 | 85.82 | 86.74 | 28,029 | -1.02(-1.17%) |
Feb 05, 2007 | 87.01 | 87.98 | 87.00 | 87.76 | 21,126 | -0.10(-0.11%) |
Feb 02, 2007 | 87.75 | 88.20 | 87.14 | 87.86 | 30,016 | -0.87(-0.98%) |