Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 84.82 | 87.00 | 80.05 | 80.59 | 5,018,912 | -5.91(-6.83%) |
Apr 27, 2007 | 90.00 | 90.47 | 84.37 | 86.50 | 3,449,500 | -3.55(-3.94%) |
Apr 26, 2007 | 92.00 | 92.87 | 89.68 | 90.05 | 2,098,800 | -2.51(-2.71%) |
Apr 25, 2007 | 93.44 | 93.44 | 91.73 | 92.56 | 1,278,900 | -0.88(-0.94%) |
Apr 24, 2007 | 92.59 | 94.25 | 92.15 | 93.44 | 1,206,900 | +0.45(+0.48%) |
Apr 23, 2007 | 91.64 | 93.74 | 91.00 | 92.99 | 1,622,120 | +1.35(+1.47%) |
Apr 20, 2007 | 90.57 | 92.00 | 89.97 | 91.64 | 1,160,530 | +1.07(+1.18%) |
Apr 19, 2007 | 90.45 | 91.15 | 89.79 | 90.57 | 707,800 | -0.68(-0.75%) |
Apr 18, 2007 | 90.38 | 91.49 | 89.88 | 91.25 | 633,900 | +0.67(+0.74%) |
Apr 17, 2007 | 90.77 | 91.33 | 89.64 | 90.58 | 722,300 | +0.41(+0.45%) |
Apr 16, 2007 | 88.95 | 90.67 | 88.95 | 90.17 | 1,054,810 | +1.38(+1.55%) |
Apr 13, 2007 | 88.76 | 89.77 | 88.13 | 88.79 | 676,098 | +0.03(+0.03%) |
Apr 12, 2007 | 88.20 | 88.78 | 86.00 | 88.76 | 2,931,441 | -1.32(-1.47%) |
Apr 11, 2007 | 90.79 | 90.89 | 88.99 | 90.08 | 1,107,000 | -0.71(-0.78%) |
Apr 10, 2007 | 90.60 | 90.86 | 89.57 | 90.79 | 799,100 | +0.13(+0.14%) |
Apr 09, 2007 | 90.40 | 91.14 | 90.08 | 90.66 | 968,100 | +0.86(+0.96%) |
Apr 05, 2007 | 91.22 | 91.22 | 88.89 | 89.80 | 541,400 | +0.46(+0.51%) |
Apr 04, 2007 | 88.78 | 90.00 | 88.56 | 89.34 | 594,700 | +0.57(+0.64%) |
Apr 03, 2007 | 87.74 | 89.69 | 87.74 | 88.77 | 812,100 | +1.93(+2.22%) |
Apr 02, 2007 | 85.25 | 87.29 | 85.30 | 86.84 | 899,000 | +1.59(+1.87%) |
Mar 30, 2007 | 84.61 | 85.80 | 84.53 | 85.25 | 939,600 | +0.64(+0.76%) |
Mar 29, 2007 | 86.72 | 86.72 | 83.51 | 84.61 | 1,877,900 | -2.11(-2.43%) |
Mar 28, 2007 | 88.02 | 88.02 | 86.41 | 86.72 | 1,119,600 | -1.13(-1.29%) |
Mar 27, 2007 | 88.08 | 88.09 | 86.80 | 87.85 | 948,000 | -0.23(-0.26%) |
Mar 26, 2007 | 89.00 | 89.03 | 87.50 | 88.08 | 1,326,800 | -0.49(-0.55%) |
Mar 23, 2007 | 89.67 | 89.70 | 88.24 | 88.57 | 1,751,100 | -1.15(-1.28%) |
Mar 22, 2007 | 89.44 | 90.49 | 89.15 | 89.72 | 5,163,100 | +0.94(+1.06%) |
Mar 21, 2007 | 89.01 | 89.10 | 88.30 | 88.78 | 1,207,300 | -0.37(-0.42%) |
Mar 20, 2007 | 89.50 | 89.81 | 88.40 | 89.15 | 1,526,500 | -0.14(-0.16%) |
Mar 19, 2007 | 87.65 | 89.72 | 87.50 | 89.29 | 1,770,600 | +3.80(+4.44%) |
Mar 16, 2007 | 85.58 | 86.98 | 85.00 | 85.49 | 502,000 | -0.49(-0.57%) |
Mar 15, 2007 | 85.52 | 86.62 | 85.50 | 85.98 | 514,000 | +0.46(+0.54%) |
Mar 14, 2007 | 85.39 | 85.55 | 83.92 | 85.52 | 726,300 | -0.01(-0.01%) |
Mar 13, 2007 | 86.77 | 87.27 | 85.39 | 85.53 | 761,000 | -1.24(-1.43%) |
Mar 12, 2007 | 84.16 | 86.86 | 84.13 | 86.77 | 1,096,400 | +3.22(+3.85%) |
Mar 09, 2007 | 84.14 | 84.98 | 82.15 | 83.55 | 1,017,500 | -2.19(-2.55%) |
Mar 08, 2007 | 86.20 | 86.76 | 85.11 | 85.74 | 790,100 | +0.64(+0.75%) |
Mar 07, 2007 | 84.49 | 86.12 | 84.17 | 85.10 | 831,400 | +0.91(+1.08%) |
Mar 06, 2007 | 82.90 | 84.32 | 82.75 | 84.19 | 665,500 | +2.09(+2.55%) |
Mar 05, 2007 | 82.49 | 83.81 | 80.31 | 82.10 | 841,600 | -1.91(-2.27%) |
Mar 02, 2007 | 82.43 | 85.44 | 81.88 | 84.01 | 1,191,700 | +1.08(+1.30%) |
Mar 01, 2007 | 81.11 | 83.48 | 80.27 | 82.93 | 680,150 | +0.84(+1.02%) |
Feb 28, 2007 | 80.03 | 82.21 | 79.50 | 82.09 | 639,800 | +2.01(+2.51%) |
Feb 27, 2007 | 81.28 | 81.66 | 80.06 | 80.08 | 992,100 | -1.50(-1.84%) |
Feb 26, 2007 | 81.32 | 81.83 | 80.10 | 81.58 | 629,300 | +0.76(+0.94%) |
Feb 23, 2007 | 82.22 | 82.51 | 80.55 | 80.82 | 856,700 | -1.55(-1.88%) |
Feb 22, 2007 | 81.00 | 82.57 | 80.80 | 82.37 | 614,900 | +1.29(+1.59%) |
Feb 21, 2007 | 80.97 | 81.45 | 80.07 | 81.08 | 598,600 | +0.08(+0.10%) |
Feb 20, 2007 | 78.75 | 81.24 | 78.19 | 81.00 | 822,200 | +2.25(+2.86%) |
Feb 16, 2007 | 79.48 | 80.04 | 77.89 | 78.75 | 923,300 | -0.95(-1.19%) |
Feb 15, 2007 | 77.35 | 80.00 | 76.02 | 79.70 | 1,116,700 | +1.67(+2.14%) |
Feb 14, 2007 | 77.11 | 78.62 | 74.18 | 78.03 | 1,736,872 | +1.01(+1.31%) |
Feb 13, 2007 | 76.45 | 77.91 | 76.45 | 77.02 | 642,097 | +0.52(+0.68%) |
Feb 12, 2007 | 75.88 | 77.36 | 75.57 | 76.50 | 875,851 | +0.37(+0.49%) |
Feb 09, 2007 | 76.38 | 77.26 | 75.94 | 76.13 | 385,500 | -0.45(-0.59%) |
Feb 08, 2007 | 77.36 | 77.74 | 76.39 | 76.58 | 567,600 | -1.08(-1.39%) |
Feb 07, 2007 | 78.59 | 78.66 | 77.20 | 77.66 | 547,500 | -0.73(-0.93%) |
Feb 06, 2007 | 77.35 | 78.39 | 77.26 | 78.39 | 517,400 | +0.90(+1.16%) |
Feb 05, 2007 | 78.37 | 78.37 | 76.69 | 77.49 | 829,800 | -0.12(-0.15%) |
Feb 02, 2007 | 78.78 | 79.53 | 77.05 | 77.61 | 981,500 | -1.17(-1.49%) |