Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 86.81 | 86.81 | 84.88 | 84.96 | 806,696 | -1.55(-1.79%) |
Apr 27, 2007 | 85.20 | 86.65 | 85.00 | 86.51 | 829,085 | +1.22(+1.43%) |
Apr 26, 2007 | 84.96 | 85.85 | 84.37 | 85.29 | 677,664 | -0.05(-0.06%) |
Apr 25, 2007 | 86.26 | 86.39 | 84.41 | 85.34 | 562,564 | -0.32(-0.37%) |
Apr 24, 2007 | 86.22 | 86.83 | 84.71 | 85.66 | 884,811 | -0.33(-0.38%) |
Apr 23, 2007 | 84.85 | 86.29 | 84.62 | 85.99 | 922,293 | +1.56(+1.84%) |
Apr 20, 2007 | 84.53 | 85.17 | 83.71 | 84.43 | 749,975 | +0.13(+0.15%) |
Apr 19, 2007 | 84.03 | 84.64 | 83.46 | 84.30 | 622,270 | +0.13(+0.15%) |
Apr 18, 2007 | 85.11 | 85.37 | 84.03 | 84.18 | 751,799 | -1.09(-1.28%) |
Apr 17, 2007 | 83.97 | 85.39 | 83.48 | 85.27 | 785,964 | +1.34(+1.60%) |
Apr 16, 2007 | 84.49 | 84.49 | 83.12 | 83.93 | 531,384 | +0.02(+0.03%) |
Apr 13, 2007 | 82.82 | 84.02 | 82.25 | 83.90 | 455,922 | +1.06(+1.28%) |
Apr 12, 2007 | 79.89 | 83.01 | 79.89 | 82.84 | 719,624 | -0.06(-0.07%) |
Apr 11, 2007 | 80.11 | 84.41 | 80.11 | 82.90 | 1,174,883 | -1.45(-1.72%) |
Apr 10, 2007 | 84.97 | 85.20 | 83.68 | 84.35 | 722,112 | +0.40(+0.48%) |
Apr 09, 2007 | 82.79 | 84.11 | 82.68 | 83.95 | 829,085 | +1.44(+1.75%) |
Apr 05, 2007 | 83.07 | 83.36 | 82.24 | 82.51 | 1,203,244 | -0.54(-0.65%) |
Apr 04, 2007 | 84.28 | 84.28 | 82.06 | 83.04 | 829,749 | -0.93(-1.11%) |
Apr 03, 2007 | 84.44 | 84.71 | 83.70 | 83.97 | 641,509 | +0.11(+0.14%) |
Apr 02, 2007 | 81.94 | 84.06 | 81.94 | 83.86 | 900,069 | +1.15(+1.39%) |
Mar 30, 2007 | 80.58 | 82.90 | 80.55 | 82.71 | 1,444,058 | +2.07(+2.56%) |
Mar 29, 2007 | 81.25 | 81.59 | 80.52 | 80.64 | 1,002,233 | +0.32(+0.40%) |
Mar 28, 2007 | 81.44 | 81.44 | 79.29 | 80.33 | 1,726,667 | -1.04(-1.28%) |
Mar 27, 2007 | 82.42 | 82.44 | 80.84 | 81.37 | 1,242,550 | -1.38(-1.67%) |
Mar 26, 2007 | 83.58 | 84.18 | 81.96 | 82.75 | 1,285,506 | -0.83(-1.00%) |
Mar 23, 2007 | 83.56 | 84.24 | 83.44 | 83.58 | 986,643 | +0.14(+0.17%) |
Mar 22, 2007 | 83.33 | 83.86 | 82.22 | 83.44 | 1,383,523 | +0.77(+0.93%) |
Mar 21, 2007 | 80.95 | 82.67 | 80.77 | 82.67 | 5,013,987 | -0.92(-1.10%) |
Mar 20, 2007 | 83.60 | 83.84 | 82.62 | 83.59 | 579,315 | -0.01(-0.01%) |
Mar 19, 2007 | 83.81 | 84.12 | 82.91 | 83.60 | 664,064 | +0.11(+0.14%) |
Mar 16, 2007 | 84.65 | 84.78 | 82.97 | 83.48 | 831,407 | -0.69(-0.82%) |
Mar 15, 2007 | 84.02 | 85.62 | 83.82 | 84.18 | 677,498 | +0.15(+0.18%) |
Mar 14, 2007 | 84.08 | 84.62 | 82.59 | 84.03 | 799,730 | -0.07(-0.08%) |
Mar 13, 2007 | 85.86 | 85.35 | 83.53 | 84.09 | 1,228,951 | -1.77(-2.06%) |
Mar 12, 2007 | 84.84 | 86.39 | 84.53 | 85.86 | 534,369 | +0.49(+0.58%) |
Mar 09, 2007 | 85.59 | 86.09 | 84.83 | 85.37 | 563,227 | +0.42(+0.49%) |
Mar 08, 2007 | 83.93 | 86.54 | 81.40 | 84.95 | 923,786 | +1.44(+1.72%) |
Mar 07, 2007 | 85.24 | 85.79 | 83.23 | 83.52 | 620,280 | -1.88(-2.20%) |
Mar 06, 2007 | 83.65 | 85.76 | 83.65 | 85.39 | 905,874 | +2.70(+3.26%) |
Mar 05, 2007 | 84.46 | 85.06 | 82.39 | 82.69 | 1,874,938 | -2.84(-3.32%) |
Mar 02, 2007 | 88.18 | 88.18 | 85.37 | 85.53 | 829,583 | -2.13(-2.43%) |
Mar 01, 2007 | 86.98 | 88.45 | 85.09 | 87.66 | 1,213,692 | -0.30(-0.34%) |
Feb 28, 2007 | 86.96 | 88.32 | 86.25 | 87.96 | 920,137 | +1.50(+1.73%) |
Feb 27, 2007 | 87.58 | 88.53 | 85.32 | 86.46 | 1,119,158 | -2.00(-2.26%) |
Feb 26, 2007 | 88.87 | 89.24 | 86.47 | 88.46 | 1,290,066 | -0.33(-0.37%) |
Feb 23, 2007 | 91.00 | 91.46 | 88.16 | 88.78 | 972,546 | -2.26(-2.48%) |
Feb 22, 2007 | 91.91 | 91.92 | 90.61 | 91.05 | 950,654 | -0.48(-0.53%) |
Feb 21, 2007 | 91.31 | 91.91 | 90.80 | 91.53 | 626,416 | -0.20(-0.22%) |
Feb 20, 2007 | 90.93 | 92.44 | 90.22 | 91.73 | 1,108,543 | +0.30(+0.33%) |
Feb 16, 2007 | 91.29 | 91.98 | 89.71 | 91.43 | 502,028 | +0.45(+0.49%) |
Feb 15, 2007 | 90.59 | 92.16 | 89.90 | 90.99 | 908,362 | +0.83(+0.92%) |
Feb 14, 2007 | 90.68 | 90.96 | 89.54 | 90.15 | 1,172,827 | -1.01(-1.11%) |
Feb 13, 2007 | 89.29 | 91.22 | 87.88 | 91.17 | 1,116,706 | +1.88(+2.11%) |
Feb 12, 2007 | 91.65 | 91.89 | 86.78 | 89.29 | 1,651,784 | -2.65(-2.89%) |
Feb 09, 2007 | 93.64 | 94.59 | 89.74 | 91.94 | 2,556,748 | -1.54(-1.65%) |
Feb 08, 2007 | 94.01 | 95.79 | 93.30 | 93.48 | 1,504,594 | -0.64(-0.68%) |
Feb 07, 2007 | 91.94 | 94.92 | 90.53 | 94.12 | 1,350,519 | +2.01(+2.19%) |
Feb 06, 2007 | 92.10 | 92.55 | 91.46 | 92.11 | 904,216 | +0.23(+0.25%) |
Feb 05, 2007 | 91.85 | 92.61 | 91.50 | 91.88 | 971,551 | +0.85(+0.93%) |
Feb 02, 2007 | 89.73 | 91.52 | 89.73 | 91.03 | 954,468 | +1.28(+1.43%) |