Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 86.10 | 92.00 | 86.10 | 89.00 | 6,489 | +3.00(+3.49%) |
Mar 29, 2007 | 93.00 | 93.00 | 85.40 | 86.00 | 8,326 | -5.30(-5.81%) |
Mar 28, 2007 | 89.40 | 94.70 | 89.30 | 91.30 | 34,791 | +4.60(+5.31%) |
Mar 27, 2007 | 87.80 | 89.50 | 86.20 | 86.70 | 5,468 | -1.10(-1.25%) |
Mar 26, 2007 | 88.50 | 89.40 | 87.20 | 87.80 | 23,701 | +0.60(+0.69%) |
Mar 23, 2007 | 80.50 | 87.20 | 80.10 | 87.20 | 19,007 | +7.90(+9.96%) |
Mar 22, 2007 | 78.98 | 81.00 | 78.50 | 79.30 | 5,817 | -0.20(-0.25%) |
Mar 21, 2007 | 78.10 | 79.60 | 78.10 | 79.50 | 21,860 | +1.15(+1.47%) |
Mar 20, 2007 | 76.50 | 78.50 | 75.80 | 78.35 | 50,534 | +1.45(+1.89%) |
Mar 19, 2007 | 78.40 | 78.40 | 75.10 | 76.90 | 6,239 | +0.50(+0.65%) |
Mar 16, 2007 | 75.50 | 78.70 | 75.44 | 76.40 | 12,568 | +0.40(+0.53%) |
Mar 15, 2007 | 74.80 | 81.20 | 74.10 | 76.00 | 19,640 | +1.60(+2.15%) |
Mar 14, 2007 | 77.00 | 77.40 | 71.30 | 74.40 | 30,223 | -2.30(-3.00%) |
Mar 13, 2007 | 79.10 | 79.40 | 76.70 | 76.70 | 12,075 | -2.40(-3.03%) |
Mar 12, 2007 | 80.00 | 83.80 | 78.80 | 79.10 | 25,878 | +0.50(+0.64%) |
Mar 09, 2007 | 81.10 | 81.50 | 78.30 | 78.60 | 9,136 | -2.40(-2.96%) |
Mar 08, 2007 | 82.60 | 83.50 | 79.20 | 81.00 | 11,546 | -1.20(-1.46%) |
Mar 07, 2007 | 81.90 | 83.00 | 79.50 | 82.20 | 30,134 | +0.30(+0.37%) |
Mar 06, 2007 | 82.80 | 86.60 | 80.50 | 81.90 | 20,625 | -0.60(-0.73%) |
Mar 05, 2007 | 85.20 | 89.30 | 80.00 | 82.50 | 18,778 | -4.00(-4.62%) |
Mar 02, 2007 | 88.40 | 91.00 | 85.90 | 86.50 | 7,718 | -2.60(-2.92%) |
Mar 01, 2007 | 89.50 | 90.00 | 86.50 | 89.10 | 7,786 | -0.60(-0.67%) |
Feb 28, 2007 | 87.60 | 92.40 | 87.60 | 89.70 | 13,394 | +2.10(+2.40%) |
Feb 27, 2007 | 87.00 | 89.20 | 80.80 | 87.60 | 17,586 | -2.50(-2.77%) |
Feb 26, 2007 | 91.20 | 91.90 | 89.80 | 90.10 | 14,258 | +0.00(+0.00%) |
Feb 23, 2007 | 86.94 | 90.40 | 86.94 | 90.10 | 12,194 | +3.40(+3.92%) |
Feb 22, 2007 | 87.30 | 88.50 | 86.50 | 86.70 | 14,931 | +0.20(+0.23%) |
Feb 21, 2007 | 87.50 | 89.50 | 85.00 | 86.50 | 8,836 | -1.20(-1.37%) |
Feb 20, 2007 | 86.60 | 88.50 | 85.80 | 87.70 | 14,154 | +1.50(+1.74%) |
Feb 16, 2007 | 89.50 | 92.20 | 85.30 | 86.20 | 17,075 | -3.60(-4.01%) |
Feb 15, 2007 | 84.30 | 90.40 | 82.40 | 89.80 | 38,445 | +5.00(+5.90%) |
Feb 14, 2007 | 81.70 | 85.20 | 81.40 | 84.80 | 17,579 | +3.00(+3.67%) |
Feb 13, 2007 | 82.40 | 82.50 | 80.80 | 81.80 | 17,621 | +0.00(+0.00%) |
Feb 12, 2007 | 85.50 | 86.60 | 72.50 | 81.80 | 114,265 | -5.10(-5.87%) |
Feb 09, 2007 | 90.20 | 90.20 | 86.01 | 86.90 | 6,830 | -2.90(-3.23%) |
Feb 08, 2007 | 90.50 | 91.20 | 89.00 | 89.80 | 8,749 | -0.70(-0.77%) |
Feb 07, 2007 | 91.30 | 91.30 | 89.80 | 90.50 | 13,367 | +0.00(+0.00%) |
Feb 06, 2007 | 90.10 | 91.20 | 89.50 | 90.50 | 10,532 | +0.40(+0.44%) |
Feb 05, 2007 | 89.70 | 90.50 | 88.70 | 90.10 | 15,188 | +1.10(+1.24%) |
Feb 02, 2007 | 90.10 | 90.10 | 88.50 | 89.00 | 7,211 | -1.20(-1.33%) |
Feb 01, 2007 | 89.90 | 91.40 | 87.20 | 90.20 | 21,224 | +0.30(+0.33%) |
Jan 31, 2007 | 91.10 | 92.50 | 89.70 | 89.90 | 17,197 | -1.70(-1.85%) |
Jan 30, 2007 | 88.20 | 91.60 | 86.80 | 91.60 | 37,723 | +3.40(+3.85%) |
Jan 29, 2007 | 110.00 | 110.00 | 86.10 | 88.20 | 223,364 | -24.20(-21.53%) |
Jan 26, 2007 | 111.10 | 113.10 | 108.30 | 112.40 | 20,559 | +2.50(+2.27%) |
Jan 25, 2007 | 110.60 | 118.80 | 108.30 | 109.90 | 35,369 | +0.30(+0.27%) |
Jan 24, 2007 | 109.90 | 111.00 | 108.30 | 109.60 | 8,985 | +0.70(+0.64%) |
Jan 23, 2007 | 109.50 | 111.60 | 108.00 | 108.90 | 14,849 | -0.70(-0.64%) |
Jan 22, 2007 | 110.00 | 111.30 | 108.20 | 109.60 | 10,653 | -0.30(-0.27%) |
Jan 19, 2007 | 105.90 | 110.70 | 105.50 | 109.90 | 17,758 | +4.50(+4.27%) |
Jan 18, 2007 | 103.40 | 105.80 | 103.10 | 105.40 | 8,736 | +2.60(+2.53%) |
Jan 17, 2007 | 102.10 | 103.50 | 100.80 | 102.80 | 12,677 | +0.20(+0.19%) |
Jan 16, 2007 | 100.10 | 103.39 | 99.10 | 102.60 | 24,817 | +5.60(+5.77%) |
Jan 12, 2007 | 97.70 | 101.40 | 96.50 | 97.00 | 5,958 | -1.10(-1.12%) |
Jan 11, 2007 | 98.30 | 98.90 | 96.10 | 98.10 | 7,884 | +0.80(+0.82%) |
Jan 10, 2007 | 97.90 | 98.70 | 96.00 | 97.30 | 11,306 | -1.40(-1.42%) |
Jan 09, 2007 | 100.60 | 102.70 | 97.00 | 98.70 | 23,652 | -1.50(-1.50%) |
Jan 08, 2007 | 99.90 | 102.20 | 94.50 | 100.20 | 56,404 | -5.30(-5.02%) |
Jan 05, 2007 | 105.70 | 106.00 | 104.40 | 105.50 | 17,532 | -0.80(-0.75%) |
Jan 04, 2007 | 110.00 | 110.00 | 106.00 | 106.30 | 4,778 | -3.60(-3.28%) |