Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 92.87 | 93.14 | 91.45 | 92.43 | 2,590,465 | -0.23(-0.25%) |
Mar 29, 2007 | 93.44 | 93.95 | 91.79 | 92.66 | 2,628,547 | +0.03(+0.03%) |
Mar 28, 2007 | 94.64 | 94.64 | 92.59 | 92.64 | 3,224,575 | -2.05(-2.16%) |
Mar 27, 2007 | 95.28 | 95.28 | 94.64 | 94.68 | 2,318,793 | -0.67(-0.70%) |
Mar 26, 2007 | 96.53 | 97.22 | 95.10 | 95.35 | 2,877,861 | -1.62(-1.67%) |
Mar 23, 2007 | 95.18 | 97.12 | 94.90 | 96.97 | 2,330,821 | +1.79(+1.88%) |
Mar 22, 2007 | 95.52 | 95.80 | 94.73 | 95.18 | 2,717,672 | -0.31(-0.32%) |
Mar 21, 2007 | 93.95 | 96.46 | 93.78 | 95.49 | 6,360,700 | -1.12(-1.16%) |
Mar 20, 2007 | 96.73 | 96.93 | 96.14 | 96.61 | 1,973,705 | -0.16(-0.17%) |
Mar 19, 2007 | 96.58 | 97.22 | 96.04 | 96.77 | 1,776,114 | +1.15(+1.21%) |
Mar 16, 2007 | 96.26 | 96.68 | 95.01 | 95.62 | 2,979,678 | -0.64(-0.66%) |
Mar 15, 2007 | 96.45 | 97.22 | 96.09 | 96.26 | 1,474,735 | -0.64(-0.66%) |
Mar 14, 2007 | 97.30 | 97.71 | 94.59 | 96.89 | 2,864,844 | -0.06(-0.06%) |
Mar 13, 2007 | 99.06 | 98.98 | 96.95 | 96.95 | 2,428,166 | -2.11(-2.13%) |
Mar 12, 2007 | 98.64 | 99.54 | 97.94 | 99.06 | 1,284,576 | +0.40(+0.41%) |
Mar 09, 2007 | 99.69 | 100.46 | 98.18 | 98.66 | 1,718,257 | +0.93(+0.95%) |
Mar 08, 2007 | 97.39 | 97.96 | 97.09 | 97.73 | 1,473,512 | +1.07(+1.10%) |
Mar 07, 2007 | 96.53 | 97.15 | 96.27 | 96.66 | 1,311,774 | -0.19(-0.20%) |
Mar 06, 2007 | 96.58 | 97.19 | 95.94 | 96.85 | 1,811,680 | +1.20(+1.26%) |
Mar 05, 2007 | 94.98 | 96.71 | 94.97 | 95.65 | 1,882,813 | -1.14(-1.18%) |
Mar 02, 2007 | 97.82 | 98.21 | 96.58 | 96.79 | 1,849,107 | -1.43(-1.45%) |
Mar 01, 2007 | 97.26 | 98.73 | 95.75 | 98.22 | 2,680,490 | -0.06(-0.06%) |
Feb 28, 2007 | 98.68 | 99.37 | 97.91 | 98.28 | 1,972,659 | +0.44(+0.45%) |
Feb 27, 2007 | 99.80 | 100.14 | 96.79 | 97.84 | 3,215,161 | -2.81(-2.80%) |
Feb 26, 2007 | 104.28 | 104.47 | 100.57 | 100.65 | 2,780,454 | -3.42(-3.29%) |
Feb 23, 2007 | 102.39 | 104.08 | 101.55 | 104.08 | 2,369,702 | +1.69(+1.65%) |
Feb 22, 2007 | 102.91 | 102.98 | 101.90 | 102.39 | 1,599,677 | -0.10(-0.10%) |
Feb 21, 2007 | 101.52 | 102.74 | 101.22 | 102.50 | 1,829,347 | +0.86(+0.85%) |
Feb 20, 2007 | 100.06 | 101.84 | 99.97 | 101.63 | 1,844,690 | +0.93(+0.92%) |
Feb 16, 2007 | 101.09 | 101.17 | 100.20 | 100.70 | 1,532,030 | -0.21(-0.21%) |
Feb 15, 2007 | 101.09 | 101.39 | 99.98 | 100.91 | 1,578,174 | -0.25(-0.25%) |
Feb 14, 2007 | 99.03 | 101.65 | 98.93 | 101.16 | 3,589,007 | +3.48(+3.56%) |
Feb 13, 2007 | 97.38 | 97.84 | 96.22 | 97.69 | 1,757,430 | +0.31(+0.32%) |
Feb 12, 2007 | 97.87 | 98.22 | 97.22 | 97.38 | 1,118,028 | -0.18(-0.19%) |
Feb 09, 2007 | 98.25 | 98.42 | 97.27 | 97.56 | 1,261,330 | -0.31(-0.32%) |
Feb 08, 2007 | 98.75 | 98.76 | 97.23 | 97.87 | 1,700,913 | -1.27(-1.28%) |
Feb 07, 2007 | 98.94 | 99.53 | 98.41 | 99.14 | 2,077,964 | +0.20(+0.20%) |
Feb 06, 2007 | 98.29 | 99.03 | 97.50 | 98.94 | 2,194,078 | +0.99(+1.01%) |
Feb 05, 2007 | 98.43 | 98.86 | 97.70 | 97.95 | 1,685,687 | -0.97(-0.98%) |
Feb 02, 2007 | 97.82 | 99.25 | 97.22 | 98.92 | 3,480,863 | +2.66(+2.76%) |
Feb 01, 2007 | 95.22 | 96.27 | 94.90 | 96.27 | 1,890,368 | +1.28(+1.35%) |
Jan 31, 2007 | 93.95 | 95.04 | 93.26 | 94.98 | 2,294,501 | +1.02(+1.09%) |
Jan 30, 2007 | 94.31 | 94.82 | 93.44 | 93.96 | 2,844,619 | -1.37(-1.44%) |
Jan 29, 2007 | 94.85 | 96.00 | 94.73 | 95.33 | 1,855,267 | +0.78(+0.83%) |
Jan 26, 2007 | 95.03 | 95.46 | 93.72 | 94.55 | 2,184,896 | -0.58(-0.61%) |
Jan 25, 2007 | 95.05 | 95.63 | 94.86 | 95.12 | 2,297,755 | -0.02(-0.02%) |
Jan 24, 2007 | 94.03 | 95.41 | 93.78 | 95.14 | 1,411,151 | +1.17(+1.25%) |
Jan 23, 2007 | 94.31 | 95.16 | 93.49 | 93.97 | 2,169,902 | -0.34(-0.36%) |
Jan 22, 2007 | 95.20 | 95.60 | 93.47 | 94.31 | 2,520,453 | -1.17(-1.23%) |
Jan 19, 2007 | 95.72 | 96.03 | 95.10 | 95.48 | 1,628,618 | +0.15(+0.15%) |
Jan 18, 2007 | 97.07 | 97.07 | 95.03 | 95.34 | 2,158,628 | -0.38(-0.40%) |
Jan 17, 2007 | 95.60 | 96.32 | 95.54 | 95.72 | 2,094,352 | -0.37(-0.38%) |
Jan 16, 2007 | 96.27 | 97.13 | 95.61 | 96.09 | 3,624,408 | +2.43(+2.59%) |
Jan 12, 2007 | 92.50 | 93.96 | 92.49 | 93.66 | 1,791,921 | +1.02(+1.11%) |
Jan 11, 2007 | 92.78 | 93.13 | 92.02 | 92.64 | 1,875,840 | +0.07(+0.07%) |
Jan 10, 2007 | 92.50 | 92.82 | 91.74 | 92.57 | 1,456,132 | -0.50(-0.54%) |
Jan 09, 2007 | 93.61 | 94.18 | 92.31 | 93.07 | 1,891,182 | +0.28(+0.30%) |
Jan 08, 2007 | 92.92 | 93.19 | 91.99 | 92.79 | 1,693,126 | +0.28(+0.30%) |
Jan 05, 2007 | 93.13 | 93.38 | 92.09 | 92.51 | 1,565,389 | -0.82(-0.88%) |
Jan 04, 2007 | 94.44 | 94.44 | 93.13 | 93.33 | 2,613,088 | -1.11(-1.18%) |