Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 99.70 | 99.90 | 97.17 | 97.62 | 442,120 | -3.11(-3.09%) |
Apr 27, 2007 | 98.10 | 101.88 | 97.71 | 100.73 | 878,800 | +5.24(+5.49%) |
Apr 26, 2007 | 95.59 | 96.08 | 95.37 | 95.49 | 168,400 | +0.15(+0.16%) |
Apr 25, 2007 | 95.09 | 95.76 | 94.79 | 95.34 | 241,500 | +0.50(+0.53%) |
Apr 24, 2007 | 95.38 | 95.40 | 94.57 | 94.84 | 178,900 | -0.62(-0.65%) |
Apr 23, 2007 | 94.50 | 95.70 | 94.12 | 95.46 | 171,400 | +0.61(+0.64%) |
Apr 20, 2007 | 94.02 | 94.85 | 94.02 | 94.85 | 111,100 | +1.08(+1.15%) |
Apr 19, 2007 | 94.21 | 94.21 | 93.44 | 93.77 | 112,300 | -0.44(-0.47%) |
Apr 18, 2007 | 94.16 | 94.37 | 94.01 | 94.21 | 63,200 | -0.03(-0.03%) |
Apr 17, 2007 | 94.00 | 94.49 | 93.58 | 94.24 | 164,400 | +0.28(+0.30%) |
Apr 16, 2007 | 94.60 | 94.99 | 93.96 | 93.96 | 209,500 | +0.31(+0.33%) |
Apr 13, 2007 | 93.25 | 93.73 | 92.91 | 93.65 | 134,300 | +0.51(+0.55%) |
Apr 12, 2007 | 93.27 | 93.38 | 92.61 | 93.14 | 124,000 | +0.07(+0.08%) |
Apr 11, 2007 | 93.00 | 93.35 | 92.55 | 93.07 | 170,200 | -0.09(-0.10%) |
Apr 10, 2007 | 92.43 | 93.26 | 92.15 | 93.16 | 140,700 | +0.85(+0.92%) |
Apr 09, 2007 | 92.50 | 93.12 | 91.70 | 92.31 | 184,600 | -0.37(-0.40%) |
Apr 05, 2007 | 91.36 | 92.80 | 91.36 | 92.68 | 181,000 | +1.47(+1.61%) |
Apr 04, 2007 | 90.00 | 91.21 | 89.93 | 91.21 | 335,800 | +1.12(+1.24%) |
Apr 03, 2007 | 90.00 | 90.58 | 89.89 | 90.09 | 331,100 | +0.15(+0.17%) |
Apr 02, 2007 | 89.60 | 90.48 | 89.60 | 89.94 | 213,900 | +0.37(+0.41%) |
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%) |