Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 88.35 | 88.45 | 86.24 | 87.52 | 894,500 | -1.23(-1.39%) |
Feb 27, 2007 | 90.00 | 90.15 | 87.00 | 88.75 | 1,166,900 | -2.05(-2.26%) |
Feb 26, 2007 | 92.80 | 92.80 | 89.50 | 90.80 | 918,100 | -2.15(-2.31%) |
Feb 23, 2007 | 92.71 | 93.03 | 92.17 | 92.95 | 531,800 | +0.03(+0.03%) |
Feb 22, 2007 | 93.65 | 93.65 | 92.45 | 92.92 | 604,700 | -0.73(-0.78%) |
Feb 21, 2007 | 93.58 | 94.29 | 93.04 | 93.65 | 740,800 | -0.14(-0.15%) |
Feb 20, 2007 | 93.89 | 94.35 | 92.60 | 93.79 | 1,632,800 | -0.10(-0.11%) |
Feb 16, 2007 | 88.73 | 94.30 | 88.31 | 93.89 | 6,707,700 | +9.26(+10.94%) |
Feb 15, 2007 | 84.41 | 84.77 | 83.78 | 84.63 | 726,400 | +0.22(+0.26%) |
Feb 14, 2007 | 84.03 | 84.87 | 83.80 | 84.41 | 521,797 | +0.41(+0.49%) |
Feb 13, 2007 | 83.80 | 84.35 | 82.81 | 84.00 | 336,153 | +0.30(+0.36%) |
Feb 12, 2007 | 83.45 | 83.71 | 82.68 | 83.70 | 564,303 | +0.82(+0.99%) |
Feb 09, 2007 | 83.54 | 84.10 | 82.40 | 82.88 | 663,300 | -0.61(-0.73%) |
Feb 08, 2007 | 85.41 | 85.41 | 83.36 | 83.49 | 1,120,500 | -1.92(-2.25%) |
Feb 07, 2007 | 86.72 | 86.72 | 84.51 | 85.41 | 856,600 | -1.57(-1.81%) |
Feb 06, 2007 | 86.09 | 87.12 | 85.92 | 86.98 | 469,600 | +0.98(+1.14%) |
Feb 05, 2007 | 87.50 | 87.60 | 85.78 | 86.00 | 620,900 | -0.89(-1.02%) |
Feb 02, 2007 | 85.79 | 87.76 | 85.12 | 86.89 | 1,275,000 | +1.10(+1.28%) |
Feb 01, 2007 | 82.42 | 86.41 | 82.42 | 85.79 | 2,285,400 | +3.37(+4.09%) |
Jan 31, 2007 | 77.90 | 82.99 | 77.90 | 82.42 | 1,435,700 | +4.22(+5.40%) |
Jan 30, 2007 | 79.27 | 79.40 | 78.15 | 78.20 | 462,400 | -0.82(-1.04%) |
Jan 29, 2007 | 78.52 | 79.51 | 78.33 | 79.02 | 499,300 | +0.50(+0.64%) |
Jan 26, 2007 | 79.59 | 80.18 | 78.10 | 78.52 | 646,700 | -1.04(-1.31%) |
Jan 25, 2007 | 80.08 | 80.20 | 79.00 | 79.56 | 427,200 | -0.74(-0.92%) |
Jan 24, 2007 | 79.86 | 80.37 | 79.52 | 80.30 | 336,400 | +0.44(+0.55%) |
Jan 23, 2007 | 78.75 | 80.00 | 78.57 | 79.86 | 675,000 | +1.11(+1.41%) |
Jan 22, 2007 | 78.48 | 79.05 | 78.27 | 78.75 | 521,200 | +0.37(+0.47%) |
Jan 19, 2007 | 76.96 | 78.41 | 76.65 | 78.38 | 743,100 | +1.15(+1.49%) |
Jan 18, 2007 | 77.27 | 77.86 | 77.03 | 77.23 | 546,100 | +0.15(+0.19%) |
Jan 17, 2007 | 78.18 | 78.47 | 77.04 | 77.08 | 553,300 | -1.10(-1.41%) |
Jan 16, 2007 | 79.00 | 79.37 | 77.82 | 78.18 | 1,010,600 | -1.07(-1.35%) |
Jan 12, 2007 | 78.85 | 79.35 | 78.43 | 79.25 | 625,000 | +0.17(+0.21%) |
Jan 11, 2007 | 77.70 | 79.17 | 77.59 | 79.08 | 710,000 | +1.58(+2.04%) |
Jan 10, 2007 | 76.09 | 77.68 | 75.42 | 77.50 | 402,500 | +1.20(+1.57%) |
Jan 09, 2007 | 76.20 | 76.46 | 76.05 | 76.30 | 400,300 | +0.21(+0.28%) |
Jan 08, 2007 | 76.30 | 76.39 | 75.53 | 76.09 | 314,300 | +0.04(+0.05%) |
Jan 05, 2007 | 77.04 | 77.04 | 75.96 | 76.05 | 498,800 | -1.09(-1.41%) |
Jan 04, 2007 | 76.00 | 77.36 | 75.63 | 77.14 | 560,800 | +1.04(+1.37%) |
Jan 03, 2007 | 75.46 | 77.24 | 75.15 | 76.10 | 626,400 | +1.24(+1.66%) |
Dec 29, 2006 | 75.58 | 75.58 | 74.76 | 74.86 | 190,200 | -0.72(-0.95%) |
Dec 28, 2006 | 75.39 | 75.90 | 75.11 | 75.58 | 258,600 | +0.20(+0.27%) |
Dec 27, 2006 | 75.00 | 75.48 | 74.92 | 75.38 | 137,700 | +0.42(+0.56%) |
Dec 26, 2006 | 74.25 | 74.99 | 73.83 | 74.96 | 158,400 | +0.69(+0.93%) |
Dec 22, 2006 | 74.98 | 75.67 | 74.04 | 74.27 | 204,600 | -0.49(-0.66%) |
Dec 21, 2006 | 74.95 | 75.69 | 74.46 | 74.76 | 344,200 | -0.18(-0.24%) |
Dec 20, 2006 | 74.71 | 75.28 | 74.52 | 74.94 | 356,600 | +0.24(+0.32%) |
Dec 19, 2006 | 76.01 | 76.05 | 74.40 | 74.70 | 895,500 | -1.34(-1.76%) |
Dec 18, 2006 | 76.91 | 77.58 | 75.90 | 76.04 | 420,200 | +0.02(+0.03%) |
Dec 15, 2006 | 78.29 | 78.30 | 75.90 | 76.02 | 1,065,200 | -2.27(-2.90%) |
Dec 14, 2006 | 77.09 | 78.81 | 77.09 | 78.29 | 269,200 | +1.18(+1.53%) |
Dec 13, 2006 | 77.45 | 78.15 | 76.92 | 77.11 | 379,700 | -0.18(-0.23%) |
Dec 12, 2006 | 77.15 | 77.39 | 76.65 | 77.29 | 258,400 | +0.04(+0.05%) |
Dec 11, 2006 | 77.05 | 77.85 | 76.73 | 77.25 | 238,800 | -0.01(-0.01%) |
Dec 08, 2006 | 77.72 | 78.29 | 76.81 | 77.26 | 455,600 | -0.41(-0.53%) |
Dec 07, 2006 | 77.55 | 78.33 | 76.90 | 77.67 | 396,100 | +0.10(+0.13%) |
Dec 06, 2006 | 78.40 | 78.90 | 77.30 | 77.57 | 498,700 | -0.68(-0.87%) |
Dec 05, 2006 | 78.43 | 78.77 | 78.06 | 78.25 | 392,900 | -0.14(-0.18%) |
Dec 04, 2006 | 77.20 | 78.64 | 76.93 | 78.39 | 666,400 | +1.19(+1.54%) |