Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 104.12 | 104.98 | 104.00 | 104.00 | 5,998 | +0.50(+0.48%) |
Apr 27, 2007 | 104.60 | 104.75 | 103.50 | 103.50 | 400 | +0.84(+0.82%) |
Apr 26, 2007 | 104.28 | 104.28 | 102.66 | 102.66 | 2,600 | -1.94(-1.85%) |
Apr 25, 2007 | 102.88 | 104.89 | 102.88 | 104.60 | 3,275 | +2.13(+2.08%) |
Apr 24, 2007 | 102.21 | 102.47 | 101.95 | 102.47 | 7,400 | -0.41(-0.40%) |
Apr 23, 2007 | 102.01 | 102.88 | 101.98 | 102.88 | 6,036 | +0.88(+0.86%) |
Apr 20, 2007 | 102.16 | 102.19 | 100.99 | 102.00 | 3,605 | +1.05(+1.05%) |
Apr 19, 2007 | 101.00 | 101.00 | 100.46 | 100.95 | 1,911 | -0.05(-0.05%) |
Apr 18, 2007 | 101.43 | 101.43 | 101.00 | 101.00 | 291 | +0.15(+0.15%) |
Apr 17, 2007 | 100.75 | 100.90 | 100.75 | 100.85 | 2,617 | +0.85(+0.85%) |
Apr 16, 2007 | 100.01 | 100.99 | 100.00 | 100.00 | 2,661 | +0.00(+0.00%) |
Apr 13, 2007 | 100.00 | 100.00 | 100.00 | 100.00 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 100.66 | 100.69 | 99.24 | 100.00 | 3,200 | -0.46(-0.46%) |
Apr 11, 2007 | 100.97 | 100.97 | 100.21 | 100.46 | 1,000 | +0.46(+0.46%) |
Apr 10, 2007 | 98.25 | 100.49 | 98.25 | 100.00 | 4,692 | +1.13(+1.14%) |
Apr 09, 2007 | 98.03 | 98.87 | 97.82 | 98.87 | 5,462 | -0.04(-0.04%) |
Apr 05, 2007 | 98.91 | 98.91 | 98.91 | 98.91 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 98.90 | 98.98 | 98.55 | 98.91 | 1,678 | +0.41(+0.41%) |
Apr 03, 2007 | 97.78 | 99.10 | 97.60 | 98.50 | 5,316 | +0.29(+0.30%) |
Apr 02, 2007 | 97.74 | 99.63 | 97.65 | 98.21 | 5,486 | -0.43(-0.44%) |
Mar 30, 2007 | 99.75 | 99.75 | 97.65 | 98.64 | 3,477 | -0.95(-0.95%) |
Mar 29, 2007 | 100.65 | 100.75 | 99.59 | 99.59 | 1,350 | -0.43(-0.43%) |
Mar 28, 2007 | 100.36 | 101.11 | 100.02 | 100.02 | 900 | -0.61(-0.61%) |
Mar 27, 2007 | 100.55 | 100.63 | 100.40 | 100.63 | 300 | -0.74(-0.73%) |
Mar 26, 2007 | 101.78 | 101.78 | 100.65 | 101.37 | 300 | +1.12(+1.12%) |
Mar 23, 2007 | 100.94 | 101.90 | 99.67 | 100.25 | 6,282 | -1.63(-1.60%) |
Mar 22, 2007 | 101.95 | 102.00 | 100.31 | 101.88 | 1,223 | +0.43(+0.42%) |
Mar 21, 2007 | 100.03 | 101.45 | 99.28 | 101.45 | 1,350 | +0.30(+0.30%) |
Mar 20, 2007 | 101.02 | 102.11 | 100.03 | 101.15 | 4,477 | -1.17(-1.14%) |
Mar 19, 2007 | 101.18 | 102.32 | 101.18 | 102.32 | 2,050 | +0.05(+0.05%) |
Mar 16, 2007 | 100.12 | 102.27 | 100.12 | 102.27 | 3,183 | -0.13(-0.13%) |
Mar 15, 2007 | 102.62 | 102.67 | 101.50 | 102.40 | 5,768 | +0.11(+0.11%) |
Mar 14, 2007 | 102.29 | 102.29 | 102.29 | 102.29 | 100 | -0.16(-0.16%) |
Mar 13, 2007 | 100.56 | 102.99 | 102.45 | 102.45 | 391 | +1.89(+1.88%) |
Mar 12, 2007 | 101.55 | 103.00 | 100.13 | 100.56 | 1,442 | -2.43(-2.36%) |
Mar 09, 2007 | 102.88 | 102.99 | 102.88 | 102.99 | 1,300 | +2.28(+2.26%) |
Mar 08, 2007 | 99.20 | 102.50 | 97.81 | 100.71 | 2,725 | -1.69(-1.65%) |
Mar 07, 2007 | 102.01 | 102.40 | 102.01 | 102.40 | 798 | +0.15(+0.15%) |
Mar 06, 2007 | 100.53 | 102.49 | 100.53 | 102.25 | 2,645 | +1.75(+1.74%) |
Mar 05, 2007 | 100.03 | 101.93 | 100.00 | 100.50 | 4,103 | -7.33(-6.80%) |
Mar 02, 2007 | 107.83 | 107.83 | 107.83 | 107.83 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 107.83 | 107.83 | 107.83 | 107.83 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 107.83 | 107.83 | 107.83 | 107.83 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 107.83 | 107.83 | 107.83 | 107.83 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 107.83 | 107.83 | 107.83 | 107.83 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 107.83 | 107.83 | 107.83 | 107.83 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 107.83 | 107.83 | 107.83 | 107.83 | 0 | +0.00(+0.00%) |
Feb 21, 2007 | 107.83 | 107.83 | 107.83 | 107.83 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 107.83 | 107.83 | 107.83 | 107.83 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 107.83 | 107.83 | 107.83 | 107.83 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 107.83 | 107.83 | 107.83 | 107.83 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 107.83 | 107.83 | 107.83 | 107.83 | 0 | +0.00(+0.00%) |
Feb 13, 2007 | 107.83 | 107.83 | 107.83 | 107.83 | 0 | +0.00(+0.00%) |
Feb 12, 2007 | 107.83 | 107.83 | 107.83 | 107.83 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 107.83 | 107.83 | 107.83 | 107.83 | 0 | +0.00(+0.00%) |
Feb 08, 2007 | 107.83 | 107.83 | 107.83 | 107.83 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 107.83 | 107.83 | 107.83 | 107.83 | 0 | +0.00(+0.00%) |
Feb 06, 2007 | 107.83 | 107.83 | 107.83 | 107.83 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 107.83 | 107.83 | 107.83 | 107.83 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 107.83 | 107.83 | 107.83 | 107.83 | 0 | +0.00(+0.00%) |