Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 72.39 | 72.64 | 70.71 | 70.91 | 127,700 | -1.73(-2.38%) |
Feb 27, 2007 | 70.73 | 84.44 | 67.04 | 72.64 | 151,400 | -3.10(-4.09%) |
Feb 26, 2007 | 76.41 | 77.34 | 74.48 | 75.74 | 102,785 | -0.76(-0.99%) |
Feb 23, 2007 | 74.00 | 77.43 | 69.27 | 76.50 | 473,200 | -5.68(-6.91%) |
Feb 22, 2007 | 83.10 | 83.94 | 81.40 | 82.18 | 68,200 | -0.92(-1.11%) |
Feb 21, 2007 | 85.80 | 85.80 | 82.50 | 83.10 | 61,200 | -2.87(-3.34%) |
Feb 20, 2007 | 84.90 | 85.97 | 83.46 | 85.97 | 48,100 | +1.07(+1.26%) |
Feb 16, 2007 | 85.20 | 85.59 | 84.40 | 84.90 | 33,800 | -0.30(-0.35%) |
Feb 15, 2007 | 85.73 | 85.95 | 85.10 | 85.20 | 30,100 | -0.31(-0.36%) |
Feb 14, 2007 | 87.51 | 87.69 | 85.50 | 85.51 | 38,200 | -2.08(-2.37%) |
Feb 13, 2007 | 86.69 | 87.59 | 86.53 | 87.59 | 27,824 | +1.39(+1.61%) |
Feb 12, 2007 | 77.18 | 86.63 | 77.18 | 86.20 | 47,906 | +0.32(+0.37%) |
Feb 09, 2007 | 87.01 | 87.25 | 85.48 | 85.88 | 36,200 | -1.37(-1.57%) |
Feb 08, 2007 | 87.16 | 87.29 | 86.90 | 87.25 | 30,600 | -0.15(-0.17%) |
Feb 07, 2007 | 86.36 | 87.46 | 86.27 | 87.40 | 33,600 | +0.83(+0.96%) |
Feb 06, 2007 | 86.51 | 87.43 | 85.50 | 86.57 | 44,800 | -0.51(-0.59%) |
Feb 05, 2007 | 86.88 | 87.46 | 86.00 | 87.08 | 31,800 | -0.05(-0.06%) |
Feb 02, 2007 | 88.15 | 88.54 | 87.10 | 87.13 | 51,200 | -0.51(-0.58%) |
Feb 01, 2007 | 86.27 | 87.64 | 86.19 | 87.64 | 34,600 | +1.60(+1.86%) |
Jan 31, 2007 | 85.18 | 86.27 | 84.62 | 86.04 | 48,900 | +0.89(+1.05%) |
Jan 30, 2007 | 84.79 | 85.24 | 83.60 | 85.15 | 41,500 | +0.35(+0.41%) |
Jan 29, 2007 | 82.58 | 84.81 | 82.58 | 84.80 | 87,500 | +2.22(+2.69%) |
Jan 26, 2007 | 81.80 | 82.78 | 80.84 | 82.58 | 34,800 | +0.99(+1.21%) |
Jan 25, 2007 | 83.21 | 83.21 | 81.12 | 81.59 | 48,900 | -1.87(-2.24%) |
Jan 24, 2007 | 82.81 | 84.11 | 82.55 | 83.46 | 49,300 | +0.63(+0.76%) |
Jan 23, 2007 | 81.31 | 83.97 | 81.31 | 82.83 | 62,400 | +0.92(+1.12%) |
Jan 22, 2007 | 83.80 | 83.80 | 81.75 | 81.91 | 77,400 | -1.89(-2.26%) |
Jan 19, 2007 | 82.40 | 84.50 | 82.22 | 83.80 | 52,200 | +0.50(+0.60%) |
Jan 18, 2007 | 83.22 | 83.96 | 83.07 | 83.30 | 48,300 | +0.00(+0.00%) |
Jan 17, 2007 | 82.60 | 84.09 | 82.60 | 83.30 | 38,600 | -0.04(-0.05%) |
Jan 16, 2007 | 83.63 | 84.30 | 83.16 | 83.34 | 66,200 | -0.26(-0.31%) |
Jan 12, 2007 | 83.41 | 83.77 | 83.18 | 83.60 | 41,700 | +0.19(+0.23%) |
Jan 11, 2007 | 82.31 | 83.50 | 82.31 | 83.41 | 61,100 | +1.14(+1.39%) |
Jan 10, 2007 | 82.24 | 82.95 | 81.56 | 82.27 | 49,900 | -0.21(-0.25%) |
Jan 09, 2007 | 81.70 | 82.80 | 81.10 | 82.48 | 45,400 | +0.58(+0.71%) |
Jan 08, 2007 | 81.40 | 82.34 | 81.40 | 81.90 | 45,200 | +0.49(+0.60%) |
Jan 05, 2007 | 82.72 | 82.95 | 80.65 | 81.41 | 55,900 | -1.84(-2.21%) |
Jan 04, 2007 | 81.66 | 83.49 | 81.52 | 83.25 | 49,800 | +1.03(+1.25%) |
Jan 03, 2007 | 81.77 | 82.87 | 81.55 | 82.22 | 58,000 | -0.30(-0.36%) |
Dec 29, 2006 | 83.58 | 83.72 | 82.15 | 82.52 | 48,200 | -0.98(-1.17%) |
Dec 28, 2006 | 83.34 | 83.75 | 82.54 | 83.50 | 41,700 | -0.49(-0.58%) |
Dec 27, 2006 | 83.15 | 83.99 | 83.11 | 83.99 | 70,000 | +1.44(+1.74%) |
Dec 26, 2006 | 80.70 | 82.69 | 80.70 | 82.55 | 42,100 | +1.75(+2.17%) |
Dec 22, 2006 | 80.60 | 81.30 | 80.40 | 80.80 | 22,200 | +0.20(+0.25%) |
Dec 21, 2006 | 81.67 | 82.26 | 80.31 | 80.60 | 77,000 | -1.31(-1.60%) |
Dec 20, 2006 | 81.90 | 82.30 | 81.54 | 81.91 | 41,800 | +0.09(+0.11%) |
Dec 19, 2006 | 81.73 | 82.30 | 81.35 | 81.82 | 57,100 | +0.01(+0.01%) |
Dec 18, 2006 | 83.03 | 83.63 | 81.41 | 81.81 | 57,400 | -1.42(-1.71%) |
Dec 15, 2006 | 82.24 | 83.25 | 82.24 | 83.23 | 101,800 | +0.64(+0.77%) |
Dec 14, 2006 | 82.57 | 84.08 | 81.68 | 82.59 | 63,100 | -0.44(-0.53%) |
Dec 13, 2006 | 84.01 | 84.34 | 82.87 | 83.03 | 77,800 | -0.98(-1.17%) |
Dec 12, 2006 | 82.75 | 84.30 | 81.56 | 84.01 | 116,300 | +1.24(+1.50%) |
Dec 11, 2006 | 81.41 | 82.99 | 81.41 | 82.77 | 139,500 | +1.39(+1.71%) |
Dec 08, 2006 | 80.54 | 81.80 | 80.14 | 81.38 | 39,700 | +0.34(+0.42%) |
Dec 07, 2006 | 81.55 | 81.70 | 79.94 | 81.04 | 29,300 | -0.76(-0.93%) |
Dec 06, 2006 | 81.35 | 82.03 | 80.80 | 81.80 | 32,200 | +0.20(+0.25%) |
Dec 05, 2006 | 79.85 | 81.83 | 79.81 | 81.60 | 38,600 | +1.60(+2.00%) |
Dec 04, 2006 | 77.81 | 80.57 | 77.81 | 80.00 | 54,700 | +1.97(+2.52%) |