Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 88.55 | 89.52 | 85.75 | 85.80 | 15,459 | -2.33(-2.65%) |
Apr 27, 2007 | 86.71 | 88.86 | 86.71 | 88.14 | 10,695 | +0.00(+0.00%) |
Apr 26, 2007 | 87.33 | 88.56 | 86.46 | 88.14 | 15,168 | +0.33(+0.37%) |
Apr 25, 2007 | 86.10 | 89.16 | 85.32 | 87.81 | 22,849 | +3.51(+4.16%) |
Apr 24, 2007 | 84.96 | 85.35 | 84.02 | 84.30 | 10,501 | -1.22(-1.43%) |
Apr 23, 2007 | 85.03 | 86.69 | 85.03 | 85.53 | 5,833 | +0.23(+0.27%) |
Apr 20, 2007 | 84.02 | 85.30 | 83.75 | 85.30 | 5,736 | +3.17(+3.86%) |
Apr 19, 2007 | 82.31 | 82.86 | 81.58 | 82.13 | 11,473 | -1.84(-2.19%) |
Apr 18, 2007 | 84.14 | 84.33 | 83.13 | 83.97 | 5,056 | -1.29(-1.51%) |
Apr 17, 2007 | 86.46 | 86.66 | 84.55 | 85.26 | 5,153 | -0.49(-0.58%) |
Apr 16, 2007 | 84.88 | 85.87 | 84.11 | 85.75 | 8,653 | +1.07(+1.26%) |
Apr 13, 2007 | 84.80 | 85.06 | 84.21 | 84.68 | 14,001 | +0.34(+0.40%) |
Apr 12, 2007 | 83.73 | 84.34 | 82.12 | 84.34 | 4,569 | +1.61(+1.95%) |
Apr 11, 2007 | 83.46 | 83.98 | 82.28 | 82.73 | 3,694 | -0.92(-1.09%) |
Apr 10, 2007 | 81.28 | 83.66 | 81.28 | 83.64 | 5,056 | +2.42(+2.98%) |
Apr 09, 2007 | 81.21 | 82.81 | 80.85 | 81.23 | 7,584 | -0.22(-0.27%) |
Apr 05, 2007 | 80.81 | 81.75 | 80.81 | 81.44 | 10,792 | +0.30(+0.37%) |
Apr 04, 2007 | 79.24 | 81.15 | 79.09 | 81.15 | 8,167 | +0.78(+0.97%) |
Apr 03, 2007 | 78.65 | 80.36 | 78.57 | 80.36 | 5,639 | +0.59(+0.73%) |
Apr 02, 2007 | 78.42 | 79.79 | 78.32 | 79.78 | 4,083 | +1.88(+2.42%) |
Mar 30, 2007 | 79.50 | 79.58 | 77.66 | 77.90 | 13,904 | -2.14(-2.67%) |
Mar 29, 2007 | 79.45 | 80.04 | 78.86 | 80.04 | 5,833 | +1.71(+2.18%) |
Mar 28, 2007 | 79.36 | 79.68 | 78.01 | 78.33 | 5,931 | -0.81(-1.03%) |
Mar 27, 2007 | 77.85 | 79.14 | 77.85 | 79.14 | 1,361 | +0.28(+0.35%) |
Mar 26, 2007 | 78.71 | 78.89 | 76.95 | 78.86 | 5,542 | +1.30(+1.67%) |
Mar 23, 2007 | 77.77 | 78.22 | 77.03 | 77.57 | 8,070 | +0.67(+0.87%) |
Mar 22, 2007 | 75.59 | 77.63 | 75.39 | 76.90 | 13,418 | +2.63(+3.55%) |
Mar 21, 2007 | 72.35 | 74.65 | 72.35 | 74.27 | 3,111 | +2.57(+3.59%) |
Mar 20, 2007 | 70.93 | 71.69 | 70.93 | 71.69 | 17,015 | +0.64(+0.90%) |
Mar 19, 2007 | 70.12 | 71.11 | 69.74 | 71.06 | 1,944 | +3.03(+4.46%) |
Mar 16, 2007 | 68.38 | 68.38 | 67.84 | 68.02 | 2,041 | -1.67(-2.39%) |
Mar 15, 2007 | 69.38 | 70.27 | 69.38 | 69.69 | 875 | -0.19(-0.26%) |
Mar 14, 2007 | 69.20 | 69.87 | 68.49 | 69.87 | 777 | +1.57(+2.30%) |
Mar 13, 2007 | 70.31 | 71.37 | 68.14 | 68.30 | 2,236 | -2.01(-2.85%) |
Mar 12, 2007 | 69.59 | 70.31 | 69.56 | 70.31 | 680 | -0.30(-0.42%) |
Mar 09, 2007 | 71.02 | 71.63 | 70.05 | 70.60 | 1,069 | -0.39(-0.55%) |
Mar 08, 2007 | 71.11 | 71.43 | 70.20 | 70.99 | 3,889 | +0.70(+0.99%) |
Mar 07, 2007 | 68.48 | 72.02 | 68.48 | 70.30 | 3,889 | +2.93(+4.35%) |
Mar 06, 2007 | 67.64 | 67.64 | 67.23 | 67.36 | 486 | +1.33(+2.01%) |
Mar 05, 2007 | 65.51 | 67.06 | 65.50 | 66.04 | 4,180 | -1.31(-1.94%) |
Mar 02, 2007 | 68.91 | 69.09 | 66.50 | 67.34 | 5,347 | -2.16(-3.11%) |
Mar 01, 2007 | 67.31 | 69.73 | 66.63 | 69.50 | 3,403 | -1.25(-1.77%) |
Feb 28, 2007 | 69.94 | 71.10 | 69.94 | 70.76 | 2,625 | +0.21(+0.29%) |
Feb 27, 2007 | 72.82 | 73.70 | 69.10 | 70.55 | 6,028 | -4.81(-6.39%) |
Feb 26, 2007 | 75.94 | 75.95 | 75.28 | 75.37 | 1,750 | +0.57(+0.76%) |
Feb 23, 2007 | 74.40 | 74.87 | 74.21 | 74.80 | 11,765 | +0.61(+0.82%) |
Feb 22, 2007 | 73.22 | 74.30 | 73.22 | 74.19 | 5,833 | +1.53(+2.11%) |
Feb 21, 2007 | 71.81 | 72.71 | 71.81 | 72.66 | 1,361 | +1.05(+1.47%) |
Feb 20, 2007 | 71.26 | 71.76 | 71.13 | 71.61 | 972 | -1.15(-1.59%) |
Feb 16, 2007 | 72.56 | 72.98 | 72.56 | 72.76 | 1,264 | -0.05(-0.07%) |
Feb 15, 2007 | 73.02 | 73.02 | 71.98 | 72.82 | 2,041 | -1.49(-2.01%) |
Feb 14, 2007 | 74.10 | 75.20 | 73.46 | 74.31 | 5,639 | +0.67(+0.91%) |
Feb 13, 2007 | 73.07 | 73.64 | 72.71 | 73.64 | 5,639 | +1.69(+2.34%) |
Feb 12, 2007 | 72.13 | 72.70 | 71.66 | 71.95 | 2,041 | -1.42(-1.93%) |
Feb 09, 2007 | 73.80 | 74.12 | 73.37 | 73.37 | 4,958 | -0.81(-1.10%) |
Feb 08, 2007 | 72.32 | 74.43 | 72.25 | 74.18 | 1,069 | -0.48(-0.65%) |
Feb 07, 2007 | 74.34 | 74.67 | 74.34 | 74.67 | 1,166 | +1.70(+2.33%) |
Feb 06, 2007 | 74.67 | 74.67 | 72.97 | 72.97 | 1,458 | -0.87(-1.18%) |
Feb 05, 2007 | 74.87 | 75.19 | 73.84 | 73.84 | 6,806 | -0.65(-0.87%) |
Feb 02, 2007 | 73.12 | 74.49 | 72.64 | 74.49 | 2,528 | +1.37(+1.87%) |