Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 86.11 | 87.46 | 85.41 | 87.10 | 929,210 | +1.48(+1.73%) |
Feb 27, 2007 | 86.72 | 87.67 | 84.49 | 85.62 | 1,130,192 | -1.98(-2.26%) |
Feb 26, 2007 | 88.00 | 88.37 | 85.63 | 87.60 | 1,302,786 | -0.32(-0.37%) |
Feb 23, 2007 | 90.12 | 90.57 | 87.30 | 87.92 | 982,135 | -2.24(-2.48%) |
Feb 22, 2007 | 91.02 | 91.02 | 89.73 | 90.16 | 960,027 | -0.48(-0.53%) |
Feb 21, 2007 | 90.42 | 91.02 | 89.92 | 90.63 | 632,593 | -0.20(-0.22%) |
Feb 20, 2007 | 90.04 | 91.54 | 89.34 | 90.84 | 1,119,473 | +0.30(+0.33%) |
Feb 16, 2007 | 90.40 | 91.08 | 88.83 | 90.54 | 506,978 | +0.44(+0.49%) |
Feb 15, 2007 | 89.71 | 91.26 | 89.02 | 90.10 | 917,318 | +0.82(+0.92%) |
Feb 14, 2007 | 89.80 | 90.07 | 88.66 | 89.27 | 1,184,391 | -1.00(-1.11%) |
Feb 13, 2007 | 88.41 | 90.33 | 87.02 | 90.28 | 1,127,717 | +1.86(+2.11%) |
Feb 12, 2007 | 90.75 | 90.99 | 85.93 | 88.41 | 1,668,071 | -2.63(-2.89%) |
Feb 09, 2007 | 92.73 | 93.66 | 88.87 | 91.04 | 2,581,958 | -1.53(-1.65%) |
Feb 08, 2007 | 93.09 | 94.85 | 92.39 | 92.57 | 1,519,429 | -0.63(-0.68%) |
Feb 07, 2007 | 91.04 | 93.99 | 89.65 | 93.20 | 1,363,835 | +1.99(+2.19%) |
Feb 06, 2007 | 91.20 | 91.65 | 90.57 | 91.21 | 913,131 | +0.23(+0.25%) |
Feb 05, 2007 | 90.95 | 91.70 | 90.60 | 90.98 | 981,130 | +0.84(+0.93%) |
Feb 02, 2007 | 88.85 | 90.62 | 88.85 | 90.14 | 963,879 | +1.27(+1.43%) |
Feb 01, 2007 | 88.00 | 89.35 | 87.88 | 88.87 | 1,327,825 | +1.35(+1.54%) |
Jan 31, 2007 | 86.16 | 88.17 | 86.15 | 87.52 | 2,063,590 | +1.00(+1.16%) |
Jan 30, 2007 | 87.92 | 88.47 | 86.01 | 86.51 | 1,885,720 | -1.18(-1.34%) |
Jan 29, 2007 | 88.36 | 88.66 | 87.60 | 87.69 | 1,335,027 | -0.68(-0.77%) |
Jan 26, 2007 | 87.32 | 88.96 | 86.43 | 88.37 | 1,115,621 | +0.94(+1.08%) |
Jan 25, 2007 | 87.92 | 89.22 | 87.31 | 87.43 | 1,313,087 | +0.44(+0.50%) |
Jan 24, 2007 | 85.74 | 87.30 | 85.74 | 86.99 | 620,869 | +1.53(+1.80%) |
Jan 23, 2007 | 85.33 | 85.55 | 85.15 | 85.46 | 514,515 | +0.41(+0.48%) |
Jan 22, 2007 | 85.20 | 85.67 | 84.76 | 85.05 | 741,458 | -0.33(-0.38%) |
Jan 19, 2007 | 84.28 | 85.64 | 83.43 | 85.38 | 649,006 | +1.59(+1.90%) |
Jan 18, 2007 | 84.79 | 86.57 | 83.21 | 83.79 | 921,840 | +0.61(+0.74%) |
Jan 17, 2007 | 82.90 | 83.73 | 82.00 | 83.18 | 688,533 | -0.17(-0.21%) |
Jan 16, 2007 | 82.91 | 83.55 | 82.71 | 83.35 | 540,141 | +0.80(+0.97%) |
Jan 12, 2007 | 81.88 | 82.88 | 81.41 | 82.55 | 315,542 | +0.64(+0.78%) |
Jan 11, 2007 | 81.29 | 83.44 | 81.14 | 81.91 | 758,709 | +0.83(+1.02%) |
Jan 10, 2007 | 79.85 | 81.38 | 79.31 | 81.08 | 541,313 | +1.19(+1.49%) |
Jan 09, 2007 | 78.60 | 80.14 | 78.47 | 79.89 | 733,084 | +1.19(+1.51%) |
Jan 08, 2007 | 78.78 | 79.21 | 77.71 | 78.70 | 908,107 | -0.11(-0.14%) |
Jan 05, 2007 | 79.47 | 80.02 | 78.10 | 78.81 | 883,821 | -1.12(-1.40%) |
Jan 04, 2007 | 80.01 | 80.13 | 79.11 | 79.94 | 758,374 | +0.26(+0.32%) |
Jan 03, 2007 | 79.62 | 80.47 | 78.19 | 79.68 | 1,040,923 | +0.40(+0.50%) |
Dec 29, 2006 | 78.42 | 79.30 | 78.08 | 79.28 | 926,362 | +0.97(+1.24%) |
Dec 28, 2006 | 77.75 | 78.80 | 77.32 | 78.31 | 603,618 | +0.85(+1.10%) |
Dec 27, 2006 | 76.42 | 77.45 | 76.42 | 77.45 | 808,453 | +0.30(+0.39%) |
Dec 26, 2006 | 76.57 | 78.16 | 76.47 | 77.15 | 584,524 | +0.72(+0.95%) |
Dec 22, 2006 | 76.28 | 76.87 | 75.46 | 76.42 | 747,320 | -0.73(-0.94%) |
Dec 21, 2006 | 79.17 | 79.24 | 77.00 | 77.15 | 752,177 | -1.77(-2.25%) |
Dec 20, 2006 | 78.07 | 79.22 | 77.25 | 78.93 | 887,506 | +1.04(+1.34%) |
Dec 19, 2006 | 78.44 | 78.81 | 76.33 | 77.88 | 1,097,365 | -0.73(-0.93%) |
Dec 18, 2006 | 79.29 | 79.50 | 78.38 | 78.62 | 455,393 | -0.47(-0.59%) |
Dec 15, 2006 | 80.56 | 80.90 | 79.08 | 79.08 | 786,009 | -1.46(-1.81%) |
Dec 14, 2006 | 80.51 | 81.61 | 80.27 | 80.54 | 730,237 | +0.04(+0.05%) |
Dec 13, 2006 | 81.08 | 81.72 | 79.51 | 80.50 | 631,755 | -0.29(-0.35%) |
Dec 12, 2006 | 82.10 | 82.50 | 80.10 | 80.78 | 819,172 | -0.42(-0.51%) |
Dec 11, 2006 | 79.98 | 81.40 | 79.62 | 81.20 | 1,289,471 | +1.79(+2.26%) |
Dec 08, 2006 | 79.77 | 80.00 | 78.75 | 79.41 | 1,364,170 | -0.74(-0.92%) |
Dec 07, 2006 | 78.57 | 80.44 | 78.57 | 80.15 | 2,707,404 | +1.00(+1.26%) |
Dec 06, 2006 | 80.01 | 80.01 | 77.05 | 79.15 | 2,256,533 | -0.65(-0.82%) |
Dec 05, 2006 | 80.00 | 80.72 | 79.48 | 79.80 | 1,438,701 | -0.20(-0.25%) |
Dec 04, 2006 | 78.81 | 80.29 | 78.28 | 80.01 | 2,422,511 | -0.57(-0.70%) |