Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 92.57 | 92.68 | 90.72 | 90.72 | 2,301,824 | -1.53(-1.66%) |
Apr 27, 2007 | 92.92 | 93.15 | 91.26 | 92.25 | 2,494,068 | -0.90(-0.97%) |
Apr 26, 2007 | 92.85 | 93.50 | 92.52 | 93.15 | 1,713,211 | +0.13(+0.14%) |
Apr 25, 2007 | 92.29 | 93.30 | 92.25 | 93.02 | 1,713,582 | +0.83(+0.91%) |
Apr 24, 2007 | 92.75 | 92.85 | 91.73 | 92.19 | 1,495,883 | -0.68(-0.73%) |
Apr 23, 2007 | 93.99 | 94.45 | 92.69 | 92.87 | 1,406,924 | -0.94(-1.00%) |
Apr 20, 2007 | 93.91 | 94.85 | 92.54 | 93.81 | 3,395,357 | +1.49(+1.61%) |
Apr 19, 2007 | 94.16 | 94.16 | 92.20 | 92.32 | 1,825,512 | -0.51(-0.55%) |
Apr 18, 2007 | 92.88 | 93.35 | 92.56 | 92.82 | 2,056,393 | -0.57(-0.61%) |
Apr 17, 2007 | 93.52 | 93.95 | 93.02 | 93.39 | 1,959,753 | +0.07(+0.07%) |
Apr 16, 2007 | 93.18 | 93.72 | 92.69 | 93.32 | 2,369,937 | +0.48(+0.52%) |
Apr 13, 2007 | 93.36 | 93.39 | 91.96 | 92.84 | 1,195,544 | -0.55(-0.59%) |
Apr 12, 2007 | 92.14 | 93.39 | 91.46 | 93.39 | 1,808,428 | +1.15(+1.25%) |
Apr 11, 2007 | 93.09 | 93.70 | 91.82 | 92.24 | 1,989,834 | -0.96(-1.03%) |
Apr 10, 2007 | 93.78 | 94.10 | 92.97 | 93.20 | 1,591,576 | -0.80(-0.85%) |
Apr 09, 2007 | 93.78 | 94.95 | 93.72 | 94.00 | 2,434,907 | +0.38(+0.40%) |
Apr 05, 2007 | 92.92 | 93.73 | 92.57 | 93.62 | 1,589,216 | +0.61(+0.66%) |
Apr 04, 2007 | 92.93 | 93.30 | 92.70 | 93.01 | 2,091,527 | +0.41(+0.45%) |
Apr 03, 2007 | 92.10 | 92.70 | 91.66 | 92.60 | 2,353,895 | +1.34(+1.47%) |
Apr 02, 2007 | 90.81 | 91.48 | 90.47 | 91.26 | 3,915,681 | -1.17(-1.27%) |
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%) |