Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 88.80 | 89.75 | 88.80 | 89.57 | 301,300 | +0.57(+0.64%) |
Mar 29, 2007 | 90.16 | 90.35 | 88.86 | 89.00 | 337,200 | -0.96(-1.07%) |
Mar 28, 2007 | 90.00 | 91.00 | 89.25 | 89.96 | 134,800 | -0.88(-0.97%) |
Mar 27, 2007 | 90.75 | 91.18 | 90.07 | 90.84 | 193,200 | -0.77(-0.84%) |
Mar 26, 2007 | 91.60 | 91.87 | 90.50 | 91.61 | 131,300 | +0.14(+0.15%) |
Mar 23, 2007 | 90.81 | 91.81 | 90.70 | 91.47 | 104,600 | +0.46(+0.51%) |
Mar 22, 2007 | 89.20 | 91.09 | 89.20 | 91.01 | 151,600 | -0.07(-0.08%) |
Mar 21, 2007 | 89.70 | 91.11 | 89.15 | 91.08 | 197,200 | +1.63(+1.82%) |
Mar 20, 2007 | 89.01 | 89.88 | 88.96 | 89.45 | 168,100 | -0.06(-0.07%) |
Mar 19, 2007 | 88.44 | 89.60 | 88.27 | 89.51 | 219,100 | +1.32(+1.50%) |
Mar 16, 2007 | 88.30 | 88.51 | 87.72 | 88.19 | 121,200 | -0.02(-0.02%) |
Mar 15, 2007 | 87.20 | 88.36 | 87.03 | 88.21 | 134,900 | +1.19(+1.37%) |
Mar 14, 2007 | 87.55 | 88.05 | 86.62 | 87.02 | 178,900 | -0.28(-0.32%) |
Mar 13, 2007 | 88.26 | 88.63 | 87.02 | 87.30 | 215,300 | -0.96(-1.09%) |
Mar 12, 2007 | 87.02 | 88.61 | 86.50 | 88.26 | 185,700 | +1.41(+1.62%) |
Mar 09, 2007 | 86.70 | 87.56 | 86.38 | 86.85 | 137,800 | +0.40(+0.46%) |
Mar 08, 2007 | 87.80 | 87.90 | 86.00 | 86.45 | 184,600 | -0.66(-0.76%) |
Mar 07, 2007 | 87.18 | 87.50 | 86.35 | 87.11 | 201,000 | -0.07(-0.08%) |
Mar 06, 2007 | 86.45 | 87.49 | 86.20 | 87.18 | 267,200 | +2.19(+2.58%) |
Mar 05, 2007 | 83.75 | 86.29 | 83.59 | 84.99 | 358,300 | +0.03(+0.04%) |
Mar 02, 2007 | 85.65 | 86.44 | 84.22 | 84.96 | 234,800 | -0.93(-1.08%) |
Mar 01, 2007 | 85.00 | 86.30 | 84.02 | 85.89 | 245,689 | -0.47(-0.54%) |
Feb 28, 2007 | 86.46 | 87.22 | 86.36 | 86.36 | 225,300 | +0.10(+0.12%) |
Feb 27, 2007 | 88.91 | 88.91 | 85.44 | 86.26 | 244,100 | -3.15(-3.52%) |
Feb 26, 2007 | 90.27 | 90.50 | 89.38 | 89.41 | 191,055 | -0.50(-0.56%) |
Feb 23, 2007 | 90.50 | 90.70 | 89.55 | 89.91 | 339,500 | -0.26(-0.29%) |
Feb 22, 2007 | 90.20 | 90.76 | 89.80 | 90.17 | 231,300 | -0.43(-0.47%) |
Feb 21, 2007 | 89.99 | 91.13 | 89.75 | 90.60 | 352,400 | +0.83(+0.92%) |
Feb 20, 2007 | 89.61 | 89.99 | 89.13 | 89.77 | 243,600 | +0.16(+0.18%) |
Feb 16, 2007 | 90.20 | 90.45 | 89.21 | 89.61 | 166,800 | -1.05(-1.16%) |
Feb 15, 2007 | 89.74 | 90.94 | 89.29 | 90.66 | 534,800 | +1.18(+1.32%) |
Feb 14, 2007 | 88.26 | 89.59 | 87.96 | 89.48 | 357,153 | +1.46(+1.66%) |
Feb 13, 2007 | 87.65 | 89.58 | 87.56 | 88.02 | 230,300 | +0.32(+0.36%) |
Feb 12, 2007 | 88.70 | 89.75 | 87.46 | 87.70 | 358,796 | -1.50(-1.68%) |
Feb 09, 2007 | 89.00 | 93.79 | 88.66 | 89.20 | 1,150,500 | +4.60(+5.44%) |
Feb 08, 2007 | 84.69 | 85.05 | 84.12 | 84.60 | 232,400 | -0.06(-0.07%) |
Feb 07, 2007 | 84.29 | 84.92 | 84.29 | 84.66 | 225,000 | +0.37(+0.44%) |
Feb 06, 2007 | 83.95 | 84.61 | 83.92 | 84.29 | 183,800 | +0.65(+0.78%) |
Feb 05, 2007 | 84.20 | 84.72 | 83.44 | 83.64 | 202,700 | -0.45(-0.54%) |
Feb 02, 2007 | 85.26 | 85.37 | 83.95 | 84.09 | 253,800 | -1.39(-1.63%) |
Feb 01, 2007 | 83.19 | 85.54 | 83.12 | 85.48 | 471,700 | +2.68(+3.24%) |
Jan 31, 2007 | 82.24 | 82.88 | 81.94 | 82.80 | 137,900 | +0.69(+0.84%) |
Jan 30, 2007 | 81.67 | 82.58 | 80.74 | 82.11 | 154,600 | +0.54(+0.66%) |
Jan 29, 2007 | 81.15 | 82.60 | 80.24 | 81.57 | 327,000 | +0.63(+0.78%) |
Jan 26, 2007 | 79.92 | 81.42 | 79.64 | 80.94 | 295,000 | +0.96(+1.20%) |
Jan 25, 2007 | 80.40 | 80.40 | 79.40 | 79.98 | 507,300 | -0.06(-0.07%) |
Jan 24, 2007 | 79.96 | 80.35 | 79.41 | 80.04 | 185,800 | +0.50(+0.63%) |
Jan 23, 2007 | 78.66 | 79.54 | 78.04 | 79.54 | 180,600 | +1.25(+1.60%) |
Jan 22, 2007 | 79.13 | 79.23 | 78.18 | 78.29 | 186,000 | -0.99(-1.25%) |
Jan 19, 2007 | 80.05 | 80.15 | 79.18 | 79.28 | 159,900 | -0.90(-1.12%) |
Jan 18, 2007 | 80.22 | 80.60 | 79.70 | 80.18 | 228,000 | -0.04(-0.05%) |
Jan 17, 2007 | 80.05 | 80.67 | 80.05 | 80.22 | 101,200 | -0.26(-0.32%) |
Jan 16, 2007 | 79.91 | 80.63 | 79.88 | 80.48 | 198,000 | +0.57(+0.71%) |
Jan 12, 2007 | 80.56 | 80.75 | 79.35 | 79.91 | 184,200 | -1.09(-1.35%) |
Jan 11, 2007 | 79.80 | 81.00 | 79.80 | 81.00 | 140,800 | +1.41(+1.77%) |
Jan 10, 2007 | 79.70 | 79.98 | 78.91 | 79.59 | 133,400 | -0.23(-0.29%) |
Jan 09, 2007 | 79.35 | 79.99 | 78.73 | 79.82 | 140,200 | +0.92(+1.17%) |
Jan 08, 2007 | 78.65 | 79.00 | 78.09 | 78.90 | 88,500 | +0.38(+0.48%) |
Jan 05, 2007 | 78.35 | 78.85 | 78.00 | 78.52 | 143,600 | +0.03(+0.04%) |
Jan 04, 2007 | 77.80 | 78.62 | 77.65 | 78.49 | 164,300 | +0.71(+0.91%) |