Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 86.71 | 87.05 | 85.92 | 85.92 | 21,649 | +0.23(+0.27%) |
Feb 27, 2007 | 87.94 | 87.94 | 84.58 | 85.69 | 37,755 | -2.49(-2.82%) |
Feb 26, 2007 | 88.24 | 88.42 | 87.78 | 88.18 | 18,302 | +0.49(+0.56%) |
Feb 23, 2007 | 87.14 | 87.92 | 87.14 | 87.69 | 25,205 | +1.08(+1.25%) |
Feb 22, 2007 | 86.64 | 86.82 | 86.34 | 86.61 | 29,388 | -0.15(-0.18%) |
Feb 21, 2007 | 86.06 | 86.88 | 85.97 | 86.76 | 21,126 | -0.95(-1.08%) |
Feb 20, 2007 | 87.37 | 87.76 | 86.99 | 87.71 | 11,818 | -0.74(-0.83%) |
Feb 16, 2007 | 88.22 | 88.44 | 88.01 | 88.44 | 7,111 | +0.40(+0.46%) |
Feb 15, 2007 | 87.97 | 88.36 | 87.63 | 88.04 | 147,780 | +0.19(+0.22%) |
Feb 14, 2007 | 86.00 | 87.85 | 86.00 | 87.85 | 23,113 | +0.90(+1.03%) |
Feb 13, 2007 | 86.31 | 87.01 | 86.31 | 86.95 | 81,011 | +1.43(+1.68%) |
Feb 12, 2007 | 87.05 | 87.05 | 85.45 | 85.52 | 26,251 | -0.77(-0.90%) |
Feb 09, 2007 | 86.53 | 87.05 | 85.89 | 86.29 | 16,420 | +0.42(+0.49%) |
Feb 08, 2007 | 84.91 | 85.87 | 84.63 | 85.87 | 48,632 | +0.34(+0.40%) |
Feb 07, 2007 | 85.31 | 85.60 | 84.92 | 85.53 | 21,440 | -1.21(-1.40%) |
Feb 06, 2007 | 86.24 | 86.74 | 85.82 | 86.74 | 28,029 | -1.02(-1.17%) |
Feb 05, 2007 | 87.01 | 87.98 | 87.00 | 87.76 | 21,126 | -0.10(-0.11%) |
Feb 02, 2007 | 87.75 | 88.20 | 87.14 | 87.86 | 30,016 | -0.87(-0.98%) |
Feb 01, 2007 | 88.20 | 88.73 | 87.65 | 88.73 | 21,858 | +0.11(+0.12%) |
Jan 31, 2007 | 87.43 | 88.66 | 87.14 | 88.63 | 32,840 | -0.13(-0.15%) |
Jan 30, 2007 | 86.90 | 89.22 | 86.90 | 88.76 | 13,805 | +1.99(+2.29%) |
Jan 29, 2007 | 87.33 | 87.42 | 86.56 | 86.77 | 15,165 | -0.57(-0.66%) |
Jan 26, 2007 | 86.98 | 87.68 | 86.80 | 87.34 | 14,955 | -0.55(-0.62%) |
Jan 25, 2007 | 88.92 | 89.81 | 87.54 | 87.89 | 21,335 | -1.35(-1.51%) |
Jan 24, 2007 | 88.25 | 89.66 | 88.25 | 89.24 | 13,910 | +1.46(+1.67%) |
Jan 23, 2007 | 87.10 | 88.30 | 87.10 | 87.77 | 32,003 | +0.95(+1.09%) |
Jan 22, 2007 | 86.77 | 87.03 | 86.41 | 86.83 | 24,054 | -1.50(-1.70%) |
Jan 19, 2007 | 87.80 | 88.51 | 87.61 | 88.33 | 10,144 | -0.69(-0.77%) |
Jan 18, 2007 | 88.92 | 89.40 | 88.53 | 89.02 | 17,779 | -1.24(-1.38%) |
Jan 17, 2007 | 90.31 | 90.71 | 89.97 | 90.26 | 26,251 | +0.19(+0.21%) |
Jan 16, 2007 | 89.58 | 90.33 | 89.58 | 90.07 | 11,818 | +0.46(+0.51%) |
Jan 12, 2007 | 88.92 | 89.77 | 88.62 | 89.61 | 24,891 | +2.09(+2.39%) |
Jan 11, 2007 | 86.93 | 87.73 | 86.85 | 87.52 | 14,955 | -0.39(-0.45%) |
Jan 10, 2007 | 87.75 | 88.20 | 87.27 | 87.91 | 13,387 | -1.61(-1.79%) |
Jan 09, 2007 | 89.35 | 89.63 | 88.91 | 89.51 | 13,282 | +0.59(+0.67%) |
Jan 08, 2007 | 88.71 | 88.97 | 88.33 | 88.92 | 26,669 | +0.40(+0.45%) |
Jan 05, 2007 | 89.09 | 89.23 | 88.21 | 88.52 | 30,957 | -2.51(-2.75%) |
Jan 04, 2007 | 90.31 | 91.37 | 89.81 | 91.03 | 24,787 | +0.48(+0.53%) |
Jan 03, 2007 | 90.73 | 91.36 | 90.07 | 90.55 | 21,649 | -0.18(-0.20%) |
Dec 29, 2006 | 90.64 | 90.83 | 90.57 | 90.73 | 3,765 | +0.25(+0.27%) |
Dec 28, 2006 | 90.84 | 91.11 | 90.37 | 90.48 | 39,115 | -0.55(-0.60%) |
Dec 27, 2006 | 90.72 | 91.32 | 90.62 | 91.03 | 35,454 | +0.92(+1.02%) |
Dec 26, 2006 | 90.22 | 90.22 | 89.50 | 90.11 | 9,831 | -0.11(-0.13%) |
Dec 22, 2006 | 90.01 | 90.45 | 89.64 | 90.22 | 20,289 | +0.45(+0.50%) |
Dec 21, 2006 | 89.34 | 90.12 | 89.28 | 89.77 | 12,132 | +0.43(+0.48%) |
Dec 20, 2006 | 89.28 | 89.98 | 89.23 | 89.34 | 16,420 | +1.09(+1.24%) |
Dec 19, 2006 | 87.85 | 88.68 | 87.59 | 88.25 | 7,634 | -0.01(-0.01%) |
Dec 18, 2006 | 88.59 | 89.07 | 88.26 | 88.26 | 11,609 | -0.33(-0.37%) |
Dec 15, 2006 | 88.56 | 89.06 | 88.54 | 88.59 | 5,543 | -0.33(-0.38%) |
Dec 14, 2006 | 88.23 | 89.06 | 88.23 | 88.92 | 8,889 | +1.20(+1.36%) |
Dec 13, 2006 | 87.81 | 87.86 | 87.45 | 87.73 | 7,739 | -0.24(-0.27%) |
Dec 12, 2006 | 87.77 | 88.08 | 87.45 | 87.97 | 11,713 | +0.19(+0.22%) |
Dec 11, 2006 | 87.29 | 88.06 | 87.10 | 87.77 | 22,590 | +0.73(+0.83%) |
Dec 08, 2006 | 87.25 | 87.63 | 86.77 | 87.05 | 15,060 | +0.22(+0.25%) |
Dec 07, 2006 | 87.39 | 87.52 | 86.83 | 86.83 | 12,445 | +1.15(+1.34%) |
Dec 06, 2006 | 85.79 | 86.09 | 85.48 | 85.68 | 18,720 | -0.84(-0.97%) |
Dec 05, 2006 | 86.05 | 86.71 | 86.05 | 86.52 | 12,759 | +0.85(+0.99%) |
Dec 04, 2006 | 84.80 | 85.80 | 84.80 | 85.67 | 10,876 | -0.09(-0.10%) |