Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 98.76 | 100.30 | 98.45 | 99.54 | 324,328 | +1.02(+1.04%) |
Mar 29, 2007 | 97.61 | 98.88 | 96.87 | 98.52 | 303,481 | +1.49(+1.53%) |
Mar 28, 2007 | 99.28 | 99.28 | 97.01 | 97.03 | 210,038 | -2.39(-2.40%) |
Mar 27, 2007 | 99.28 | 100.14 | 98.91 | 99.42 | 287,663 | -0.27(-0.27%) |
Mar 26, 2007 | 99.85 | 100.20 | 98.57 | 99.69 | 261,159 | -0.24(-0.24%) |
Mar 23, 2007 | 97.68 | 100.39 | 97.40 | 99.93 | 346,012 | +2.10(+2.15%) |
Mar 22, 2007 | 97.82 | 98.67 | 97.03 | 97.83 | 241,674 | +0.11(+0.12%) |
Mar 21, 2007 | 95.49 | 98.79 | 94.81 | 97.71 | 525,776 | +2.41(+2.52%) |
Mar 20, 2007 | 96.17 | 96.27 | 94.98 | 95.31 | 270,692 | -1.25(-1.30%) |
Mar 19, 2007 | 95.77 | 97.43 | 95.18 | 96.56 | 184,686 | +1.30(+1.36%) |
Mar 16, 2007 | 94.95 | 95.97 | 94.42 | 95.26 | 324,223 | +0.31(+0.32%) |
Mar 15, 2007 | 95.37 | 96.41 | 94.72 | 94.95 | 358,478 | -0.66(-0.69%) |
Mar 14, 2007 | 95.55 | 96.00 | 93.23 | 95.61 | 493,510 | +0.15(+0.16%) |
Mar 13, 2007 | 98.34 | 98.35 | 94.96 | 95.46 | 409,076 | -2.88(-2.93%) |
Mar 12, 2007 | 97.91 | 99.55 | 97.32 | 98.34 | 224,808 | -1.21(-1.22%) |
Mar 09, 2007 | 99.71 | 100.30 | 98.27 | 99.55 | 269,435 | -0.05(-0.05%) |
Mar 08, 2007 | 99.03 | 100.82 | 98.61 | 99.60 | 245,760 | +0.38(+0.38%) |
Mar 07, 2007 | 99.28 | 100.99 | 99.04 | 99.22 | 277,606 | -0.27(-0.27%) |
Mar 06, 2007 | 97.13 | 99.62 | 97.13 | 99.49 | 453,807 | +3.95(+4.14%) |
Mar 05, 2007 | 98.63 | 98.64 | 95.54 | 95.54 | 387,601 | -4.05(-4.06%) |
Mar 02, 2007 | 100.61 | 100.71 | 99.30 | 99.58 | 318,566 | -1.22(-1.21%) |
Mar 01, 2007 | 101.04 | 101.56 | 98.64 | 100.81 | 334,974 | -0.24(-0.24%) |
Feb 28, 2007 | 99.75 | 101.19 | 98.32 | 101.04 | 319,404 | +1.27(+1.27%) |
Feb 27, 2007 | 98.80 | 100.94 | 96.76 | 99.77 | 737,175 | -1.69(-1.67%) |
Feb 26, 2007 | 104.67 | 104.67 | 101.19 | 101.46 | 375,773 | -2.90(-2.78%) |
Feb 23, 2007 | 103.43 | 104.81 | 103.43 | 104.36 | 309,243 | +1.17(+1.14%) |
Feb 22, 2007 | 103.67 | 103.80 | 102.05 | 103.19 | 265,454 | +0.11(+0.11%) |
Feb 21, 2007 | 103.24 | 103.72 | 102.10 | 103.08 | 176,620 | -0.09(-0.09%) |
Feb 20, 2007 | 102.22 | 103.95 | 101.83 | 103.17 | 355,964 | +1.66(+1.64%) |
Feb 16, 2007 | 101.42 | 101.61 | 100.59 | 101.51 | 165,411 | -0.15(-0.15%) |
Feb 15, 2007 | 100.85 | 102.01 | 100.26 | 101.66 | 233,503 | +0.81(+0.81%) |
Feb 14, 2007 | 98.27 | 100.85 | 97.06 | 100.85 | 711,816 | +2.58(+2.62%) |
Feb 13, 2007 | 97.80 | 103.13 | 96.56 | 98.27 | 510,372 | +0.48(+0.49%) |
Feb 12, 2007 | 98.67 | 98.69 | 96.82 | 97.80 | 429,623 | -1.54(-1.55%) |
Feb 09, 2007 | 101.09 | 101.81 | 98.99 | 99.33 | 394,305 | -2.17(-2.13%) |
Feb 08, 2007 | 102.57 | 102.81 | 100.66 | 101.50 | 361,831 | -0.88(-0.86%) |
Feb 07, 2007 | 103.11 | 103.13 | 101.74 | 102.38 | 367,173 | -0.35(-0.34%) |
Feb 06, 2007 | 102.43 | 105.02 | 102.43 | 102.73 | 509,538 | +0.69(+0.67%) |
Feb 05, 2007 | 101.76 | 102.96 | 101.02 | 102.05 | 513,519 | +0.21(+0.21%) |
Feb 02, 2007 | 102.62 | 104.38 | 101.51 | 101.84 | 380,896 | -0.33(-0.33%) |
Feb 01, 2007 | 99.75 | 103.01 | 97.68 | 102.17 | 822,867 | +2.42(+2.42%) |
Jan 31, 2007 | 96.65 | 100.58 | 95.90 | 99.75 | 1,180,298 | +5.73(+6.09%) |
Jan 30, 2007 | 94.79 | 95.46 | 93.52 | 94.03 | 308,509 | -0.80(-0.85%) |
Jan 29, 2007 | 92.58 | 95.08 | 92.13 | 94.83 | 590,620 | +2.28(+2.47%) |
Jan 26, 2007 | 91.26 | 92.55 | 91.04 | 92.55 | 324,956 | +1.12(+1.22%) |
Jan 25, 2007 | 92.97 | 92.97 | 91.16 | 91.43 | 148,126 | -1.35(-1.45%) |
Jan 24, 2007 | 92.07 | 92.79 | 91.82 | 92.78 | 284,101 | +0.55(+0.60%) |
Jan 23, 2007 | 91.69 | 93.14 | 91.63 | 92.22 | 222,294 | +0.38(+0.42%) |
Jan 22, 2007 | 91.32 | 92.62 | 90.69 | 91.84 | 242,093 | +0.72(+0.79%) |
Jan 19, 2007 | 90.28 | 91.25 | 89.68 | 91.13 | 236,436 | +0.45(+0.49%) |
Jan 18, 2007 | 91.50 | 92.04 | 90.36 | 90.68 | 185,734 | -0.72(-0.78%) |
Jan 17, 2007 | 90.80 | 92.85 | 90.57 | 91.39 | 308,614 | +0.35(+0.39%) |
Jan 16, 2007 | 90.35 | 91.64 | 89.44 | 91.04 | 206,162 | +0.79(+0.88%) |
Jan 12, 2007 | 89.02 | 90.25 | 88.78 | 90.25 | 167,087 | +1.21(+1.36%) |
Jan 11, 2007 | 86.87 | 89.68 | 86.68 | 89.03 | 223,027 | +2.17(+2.49%) |
Jan 10, 2007 | 86.66 | 87.06 | 86.10 | 86.87 | 173,163 | +0.00(+0.00%) |
Jan 09, 2007 | 86.55 | 87.60 | 85.90 | 86.87 | 492,987 | +0.31(+0.36%) |
Jan 08, 2007 | 86.25 | 86.92 | 85.85 | 86.55 | 277,711 | +0.07(+0.08%) |
Jan 05, 2007 | 86.68 | 88.07 | 86.29 | 86.49 | 117,747 | -1.24(-1.41%) |
Jan 04, 2007 | 87.97 | 88.68 | 87.34 | 87.73 | 207,104 | -0.10(-0.11%) |