Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 94.28 | 94.77 | 94.05 | 94.16 | 485,390 | +0.78(+0.83%) |
Mar 29, 2007 | 93.32 | 93.78 | 92.80 | 93.38 | 239,908 | +1.67(+1.82%) |
Mar 28, 2007 | 91.84 | 92.56 | 91.34 | 91.72 | 493,677 | -1.20(-1.29%) |
Mar 27, 2007 | 92.29 | 92.91 | 92.16 | 92.91 | 306,208 | -0.09(-0.10%) |
Mar 26, 2007 | 92.74 | 93.09 | 91.61 | 93.00 | 243,052 | -0.51(-0.55%) |
Mar 23, 2007 | 93.14 | 94.33 | 93.06 | 93.51 | 326,213 | +0.27(+0.29%) |
Mar 22, 2007 | 93.68 | 94.05 | 93.00 | 93.25 | 317,354 | +0.08(+0.08%) |
Mar 21, 2007 | 91.10 | 93.57 | 90.62 | 93.17 | 533,829 | +3.35(+3.73%) |
Mar 20, 2007 | 89.04 | 90.02 | 88.79 | 89.82 | 361,363 | +0.85(+0.95%) |
Mar 19, 2007 | 89.37 | 89.62 | 88.90 | 88.97 | 359,506 | +1.45(+1.66%) |
Mar 16, 2007 | 86.89 | 87.73 | 86.38 | 87.52 | 551,547 | +1.08(+1.25%) |
Mar 15, 2007 | 85.37 | 86.75 | 85.26 | 86.45 | 660,713 | +0.14(+0.16%) |
Mar 14, 2007 | 85.40 | 86.59 | 84.00 | 86.31 | 1,105,809 | -1.33(-1.52%) |
Mar 13, 2007 | 91.17 | 90.08 | 87.55 | 87.64 | 527,685 | -3.53(-3.88%) |
Mar 12, 2007 | 90.33 | 91.39 | 90.21 | 91.17 | 367,936 | +0.20(+0.22%) |
Mar 09, 2007 | 90.62 | 91.08 | 90.20 | 90.97 | 419,804 | +0.26(+0.29%) |
Mar 08, 2007 | 90.37 | 91.30 | 90.30 | 90.71 | 213,760 | +1.47(+1.65%) |
Mar 07, 2007 | 88.85 | 89.85 | 88.73 | 89.24 | 492,677 | -0.93(-1.03%) |
Mar 06, 2007 | 89.17 | 90.32 | 88.95 | 90.18 | 324,069 | +1.77(+2.00%) |
Mar 05, 2007 | 88.13 | 89.64 | 88.09 | 88.41 | 315,067 | -1.02(-1.14%) |
Mar 02, 2007 | 89.80 | 90.59 | 89.34 | 89.43 | 374,080 | -1.92(-2.10%) |
Mar 01, 2007 | 90.14 | 91.67 | 89.73 | 91.34 | 692,934 | -0.55(-0.60%) |
Feb 28, 2007 | 92.11 | 92.78 | 91.40 | 91.90 | 1,021,791 | +0.07(+0.08%) |
Feb 27, 2007 | 95.68 | 95.68 | 91.60 | 91.83 | 1,172,824 | -5.41(-5.56%) |
Feb 26, 2007 | 98.06 | 98.11 | 96.79 | 97.24 | 159,841 | -0.67(-0.69%) |
Feb 23, 2007 | 97.48 | 97.95 | 97.07 | 97.91 | 217,332 | +0.42(+0.43%) |
Feb 22, 2007 | 97.65 | 97.89 | 97.24 | 97.49 | 234,907 | -0.57(-0.59%) |
Feb 21, 2007 | 98.05 | 98.29 | 97.53 | 98.06 | 274,773 | -0.52(-0.53%) |
Feb 20, 2007 | 97.89 | 98.70 | 97.23 | 98.59 | 179,181 | -0.23(-0.23%) |
Feb 16, 2007 | 98.87 | 98.96 | 98.49 | 98.82 | 167,893 | +0.34(+0.34%) |
Feb 15, 2007 | 98.64 | 98.88 | 98.24 | 98.48 | 176,609 | +0.18(+0.19%) |
Feb 14, 2007 | 97.73 | 98.65 | 97.73 | 98.30 | 285,047 | +0.81(+0.83%) |
Feb 13, 2007 | 96.36 | 97.49 | 96.36 | 97.49 | 87,121 | +1.57(+1.63%) |
Feb 12, 2007 | 96.43 | 96.44 | 95.81 | 95.92 | 238,231 | -0.95(-0.98%) |
Feb 09, 2007 | 97.80 | 97.91 | 96.29 | 96.87 | 272,201 | -0.77(-0.79%) |
Feb 08, 2007 | 97.03 | 97.70 | 96.83 | 97.64 | 210,331 | +0.19(+0.19%) |
Feb 07, 2007 | 96.88 | 97.81 | 96.88 | 97.45 | 146,603 | -0.07(-0.07%) |
Feb 06, 2007 | 97.45 | 97.74 | 96.89 | 97.52 | 123,026 | +0.40(+0.41%) |
Feb 05, 2007 | 96.97 | 97.27 | 96.80 | 97.13 | 199,471 | -0.76(-0.78%) |
Feb 02, 2007 | 97.92 | 98.12 | 97.66 | 97.89 | 342,359 | -1.07(-1.08%) |
Feb 01, 2007 | 99.64 | 99.87 | 98.47 | 98.96 | 369,793 | -0.43(-0.43%) |
Jan 31, 2007 | 96.85 | 99.41 | 96.79 | 99.39 | 480,532 | +1.85(+1.90%) |
Jan 30, 2007 | 97.38 | 97.77 | 97.17 | 97.53 | 141,887 | +0.67(+0.69%) |
Jan 29, 2007 | 96.89 | 97.38 | 96.68 | 96.86 | 185,182 | +0.21(+0.22%) |
Jan 26, 2007 | 96.32 | 96.75 | 95.52 | 96.65 | 344,217 | +0.77(+0.80%) |
Jan 25, 2007 | 97.01 | 97.24 | 95.71 | 95.88 | 319,926 | -1.06(-1.09%) |
Jan 24, 2007 | 96.47 | 97.08 | 96.46 | 96.94 | 305,065 | +1.11(+1.15%) |
Jan 23, 2007 | 95.32 | 96.12 | 95.21 | 95.83 | 222,905 | +1.14(+1.20%) |
Jan 22, 2007 | 95.91 | 96.08 | 94.35 | 94.69 | 292,205 | -0.78(-0.81%) |
Jan 19, 2007 | 94.50 | 95.47 | 94.50 | 95.47 | 206,330 | +1.76(+1.88%) |
Jan 18, 2007 | 94.49 | 94.67 | 93.63 | 93.70 | 276,488 | -0.07(-0.07%) |
Jan 17, 2007 | 93.60 | 94.26 | 93.43 | 93.77 | 131,314 | -0.33(-0.35%) |
Jan 16, 2007 | 94.47 | 94.82 | 93.93 | 94.10 | 103,165 | -0.23(-0.24%) |
Jan 12, 2007 | 94.03 | 94.49 | 93.99 | 94.33 | 198,899 | +1.77(+1.91%) |
Jan 11, 2007 | 91.73 | 92.93 | 91.60 | 92.56 | 355,219 | +0.48(+0.52%) |
Jan 10, 2007 | 91.34 | 92.20 | 91.28 | 92.08 | 376,652 | -0.77(-0.83%) |
Jan 09, 2007 | 93.25 | 93.44 | 92.22 | 92.85 | 181,610 | -0.02(-0.02%) |
Jan 08, 2007 | 92.78 | 92.95 | 92.01 | 92.87 | 247,767 | -0.23(-0.25%) |
Jan 05, 2007 | 93.87 | 93.87 | 92.73 | 93.10 | 231,192 | -1.66(-1.75%) |
Jan 04, 2007 | 94.54 | 94.90 | 94.19 | 94.76 | 191,612 | +0.04(+0.04%) |