Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 91.90 | 92.30 | 90.16 | 90.16 | 589,800 | -1.86(-2.02%) |
Apr 27, 2007 | 93.17 | 93.17 | 91.44 | 92.02 | 526,059 | -1.40(-1.50%) |
Apr 26, 2007 | 92.88 | 93.90 | 92.35 | 93.42 | 660,400 | +0.34(+0.37%) |
Apr 25, 2007 | 92.00 | 93.25 | 90.85 | 93.08 | 727,400 | +1.47(+1.60%) |
Apr 24, 2007 | 91.29 | 92.05 | 89.75 | 91.61 | 979,500 | +0.27(+0.30%) |
Apr 23, 2007 | 92.39 | 92.49 | 91.12 | 91.34 | 754,900 | -1.30(-1.40%) |
Apr 20, 2007 | 93.49 | 94.50 | 89.95 | 92.64 | 2,758,959 | +3.64(+4.09%) |
Apr 19, 2007 | 88.80 | 89.92 | 87.76 | 89.00 | 938,100 | -0.05(-0.06%) |
Apr 18, 2007 | 87.30 | 89.60 | 85.92 | 89.05 | 1,050,000 | +2.25(+2.59%) |
Apr 17, 2007 | 86.55 | 87.47 | 86.23 | 86.80 | 511,656 | +0.48(+0.56%) |
Apr 16, 2007 | 85.76 | 86.92 | 85.56 | 86.32 | 412,746 | +0.97(+1.14%) |
Apr 13, 2007 | 85.13 | 85.95 | 84.40 | 85.35 | 535,700 | +0.33(+0.39%) |
Apr 12, 2007 | 83.78 | 85.05 | 83.24 | 85.02 | 519,200 | +1.23(+1.47%) |
Apr 11, 2007 | 84.20 | 84.56 | 83.29 | 83.79 | 969,000 | -0.31(-0.37%) |
Apr 10, 2007 | 83.11 | 84.12 | 83.00 | 84.10 | 585,700 | +1.03(+1.24%) |
Apr 09, 2007 | 82.77 | 83.18 | 82.21 | 83.07 | 411,000 | +0.50(+0.61%) |
Apr 05, 2007 | 82.28 | 82.90 | 82.21 | 82.57 | 357,500 | +0.29(+0.35%) |
Apr 04, 2007 | 82.27 | 82.44 | 81.99 | 82.28 | 433,200 | +0.14(+0.17%) |
Apr 03, 2007 | 82.46 | 82.46 | 81.42 | 82.14 | 898,300 | -0.18(-0.22%) |
Apr 02, 2007 | 82.40 | 82.93 | 81.28 | 82.32 | 569,700 | +0.27(+0.33%) |
Mar 30, 2007 | 82.49 | 83.46 | 81.31 | 82.05 | 456,700 | -0.19(-0.23%) |
Mar 29, 2007 | 83.06 | 83.06 | 81.30 | 82.24 | 473,600 | -0.24(-0.29%) |
Mar 28, 2007 | 83.25 | 83.26 | 81.50 | 82.48 | 1,027,676 | -1.02(-1.22%) |
Mar 27, 2007 | 84.81 | 84.81 | 83.20 | 83.50 | 570,600 | -1.31(-1.54%) |
Mar 26, 2007 | 85.43 | 86.34 | 83.64 | 84.81 | 629,500 | -0.68(-0.80%) |
Mar 23, 2007 | 85.81 | 86.14 | 85.41 | 85.49 | 614,000 | -0.31(-0.36%) |
Mar 22, 2007 | 87.21 | 87.21 | 84.89 | 85.80 | 941,200 | -1.41(-1.62%) |
Mar 21, 2007 | 85.67 | 87.70 | 84.84 | 87.21 | 598,000 | +1.79(+2.10%) |
Mar 20, 2007 | 84.78 | 85.57 | 84.21 | 85.42 | 433,200 | +0.67(+0.79%) |
Mar 19, 2007 | 83.55 | 85.30 | 83.55 | 84.75 | 824,500 | +1.63(+1.96%) |
Mar 16, 2007 | 84.29 | 84.61 | 82.68 | 83.12 | 677,800 | -1.02(-1.21%) |
Mar 15, 2007 | 83.24 | 84.80 | 83.22 | 84.14 | 516,100 | +0.94(+1.13%) |
Mar 14, 2007 | 83.55 | 84.37 | 81.12 | 83.20 | 1,242,100 | -0.10(-0.12%) |
Mar 13, 2007 | 85.12 | 85.68 | 83.19 | 83.30 | 1,122,400 | -1.82(-2.14%) |
Mar 12, 2007 | 85.36 | 86.86 | 84.72 | 85.12 | 607,400 | -1.74(-2.00%) |
Mar 09, 2007 | 87.60 | 87.99 | 85.71 | 86.86 | 337,900 | -0.38(-0.44%) |
Mar 08, 2007 | 86.25 | 87.52 | 85.96 | 87.24 | 553,000 | +1.57(+1.83%) |
Mar 07, 2007 | 85.69 | 86.57 | 85.29 | 85.67 | 554,600 | -0.04(-0.05%) |
Mar 06, 2007 | 85.46 | 86.20 | 84.75 | 85.71 | 636,200 | +0.65(+0.76%) |
Mar 05, 2007 | 86.00 | 86.78 | 84.87 | 85.06 | 790,200 | -1.94(-2.23%) |
Mar 02, 2007 | 87.65 | 87.65 | 86.23 | 87.00 | 579,000 | -0.75(-0.85%) |
Mar 01, 2007 | 87.52 | 87.87 | 84.64 | 87.75 | 979,273 | +0.23(+0.26%) |
Feb 28, 2007 | 88.35 | 88.45 | 86.24 | 87.52 | 894,500 | -1.23(-1.39%) |
Feb 27, 2007 | 90.00 | 90.15 | 87.00 | 88.75 | 1,166,900 | -2.05(-2.26%) |
Feb 26, 2007 | 92.80 | 92.80 | 89.50 | 90.80 | 918,100 | -2.15(-2.31%) |
Feb 23, 2007 | 92.71 | 93.03 | 92.17 | 92.95 | 531,800 | +0.03(+0.03%) |
Feb 22, 2007 | 93.65 | 93.65 | 92.45 | 92.92 | 604,700 | -0.73(-0.78%) |
Feb 21, 2007 | 93.58 | 94.29 | 93.04 | 93.65 | 740,800 | -0.14(-0.15%) |
Feb 20, 2007 | 93.89 | 94.35 | 92.60 | 93.79 | 1,632,800 | -0.10(-0.11%) |
Feb 16, 2007 | 88.73 | 94.30 | 88.31 | 93.89 | 6,707,700 | +9.26(+10.94%) |
Feb 15, 2007 | 84.41 | 84.77 | 83.78 | 84.63 | 726,400 | +0.22(+0.26%) |
Feb 14, 2007 | 84.03 | 84.87 | 83.80 | 84.41 | 521,797 | +0.41(+0.49%) |
Feb 13, 2007 | 83.80 | 84.35 | 82.81 | 84.00 | 336,153 | +0.30(+0.36%) |
Feb 12, 2007 | 83.45 | 83.71 | 82.68 | 83.70 | 564,303 | +0.82(+0.99%) |
Feb 09, 2007 | 83.54 | 84.10 | 82.40 | 82.88 | 663,300 | -0.61(-0.73%) |
Feb 08, 2007 | 85.41 | 85.41 | 83.36 | 83.49 | 1,120,500 | -1.92(-2.25%) |
Feb 07, 2007 | 86.72 | 86.72 | 84.51 | 85.41 | 856,600 | -1.57(-1.81%) |
Feb 06, 2007 | 86.09 | 87.12 | 85.92 | 86.98 | 469,600 | +0.98(+1.14%) |
Feb 05, 2007 | 87.50 | 87.60 | 85.78 | 86.00 | 620,900 | -0.89(-1.02%) |
Feb 02, 2007 | 85.79 | 87.76 | 85.12 | 86.89 | 1,275,000 | +1.10(+1.28%) |