Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 84.76 | 85.02 | 84.29 | 84.47 | 4,499 | -0.09(-0.10%) |
Mar 29, 2007 | 85.15 | 85.15 | 84.04 | 84.56 | 11,197 | -0.16(-0.19%) |
Mar 28, 2007 | 84.98 | 84.98 | 84.47 | 84.72 | 8,685 | -0.41(-0.48%) |
Mar 27, 2007 | 85.41 | 85.41 | 85.01 | 85.13 | 8,162 | -0.12(-0.15%) |
Mar 26, 2007 | 85.77 | 85.77 | 84.81 | 85.26 | 10,150 | -0.38(-0.45%) |
Mar 23, 2007 | 85.64 | 85.65 | 85.45 | 85.64 | 8,476 | +0.41(+0.48%) |
Mar 22, 2007 | 85.53 | 85.53 | 85.05 | 85.23 | 43,219 | +0.12(+0.15%) |
Mar 21, 2007 | 83.95 | 85.17 | 83.85 | 85.10 | 6,383 | +1.36(+1.62%) |
Mar 20, 2007 | 83.38 | 83.86 | 83.36 | 83.75 | 4,604 | +0.46(+0.55%) |
Mar 19, 2007 | 82.78 | 83.37 | 82.78 | 83.29 | 6,802 | +0.97(+1.17%) |
Mar 16, 2007 | 82.54 | 82.73 | 82.14 | 82.32 | 30,243 | -0.19(-0.23%) |
Mar 15, 2007 | 82.43 | 82.60 | 82.41 | 82.51 | 8,581 | +0.36(+0.44%) |
Mar 14, 2007 | 81.70 | 82.20 | 80.97 | 82.15 | 31,289 | +0.38(+0.47%) |
Mar 13, 2007 | 83.30 | 83.21 | 81.67 | 81.77 | 9,941 | -1.53(-1.84%) |
Mar 12, 2007 | 82.89 | 83.50 | 82.89 | 83.30 | 18,732 | +0.30(+0.36%) |
Mar 09, 2007 | 83.62 | 83.62 | 82.63 | 83.00 | 6,697 | -0.07(-0.08%) |
Mar 08, 2007 | 83.09 | 83.43 | 82.80 | 83.07 | 12,453 | +0.83(+1.01%) |
Mar 07, 2007 | 82.11 | 82.50 | 81.92 | 82.24 | 12,557 | +0.20(+0.24%) |
Mar 06, 2007 | 81.26 | 82.29 | 81.26 | 82.04 | 19,673 | +1.55(+1.92%) |
Mar 05, 2007 | 80.66 | 81.64 | 80.49 | 80.49 | 25,952 | -1.15(-1.40%) |
Mar 02, 2007 | 82.91 | 82.91 | 81.64 | 81.64 | 7,953 | -1.48(-1.78%) |
Mar 01, 2007 | 82.18 | 83.59 | 81.32 | 83.12 | 18,627 | -0.33(-0.40%) |
Feb 28, 2007 | 83.23 | 83.79 | 82.62 | 83.45 | 16,953 | +0.27(+0.32%) |
Feb 27, 2007 | 84.37 | 85.08 | 82.68 | 83.18 | 14,336 | -2.92(-3.40%) |
Feb 26, 2007 | 86.89 | 86.89 | 86.09 | 86.11 | 6,451 | -0.55(-0.64%) |
Feb 23, 2007 | 86.58 | 86.70 | 86.36 | 86.66 | 7,953 | +0.00(+0.00%) |
Feb 22, 2007 | 86.53 | 86.70 | 86.30 | 86.66 | 5,127 | +0.54(+0.62%) |
Feb 21, 2007 | 85.82 | 86.17 | 85.79 | 86.13 | 4,604 | +0.10(+0.11%) |
Feb 20, 2007 | 85.36 | 86.12 | 85.14 | 86.03 | 12,034 | +0.70(+0.82%) |
Feb 16, 2007 | 85.01 | 85.33 | 85.01 | 85.33 | 6,278 | +0.11(+0.12%) |
Feb 15, 2007 | 84.90 | 85.33 | 84.89 | 85.23 | 7,430 | +0.32(+0.38%) |
Feb 14, 2007 | 84.50 | 85.10 | 84.42 | 84.90 | 35,444 | +0.80(+0.95%) |
Feb 13, 2007 | 83.76 | 84.10 | 83.62 | 84.10 | 26,685 | +0.56(+0.67%) |
Feb 12, 2007 | 84.09 | 84.09 | 83.54 | 83.54 | 10,434 | -0.77(-0.92%) |
Feb 09, 2007 | 85.53 | 85.53 | 83.97 | 84.31 | 13,290 | -0.97(-1.14%) |
Feb 08, 2007 | 84.76 | 85.34 | 84.76 | 85.29 | 14,232 | +0.29(+0.34%) |
Feb 07, 2007 | 84.90 | 85.20 | 84.64 | 85.00 | 12,976 | +0.32(+0.37%) |
Feb 06, 2007 | 84.71 | 84.76 | 84.22 | 84.68 | 8,999 | +0.18(+0.21%) |
Feb 05, 2007 | 84.63 | 84.69 | 84.32 | 84.50 | 13,499 | +0.07(+0.08%) |
Feb 02, 2007 | 84.31 | 84.56 | 84.20 | 84.44 | 16,220 | +0.40(+0.48%) |
Feb 01, 2007 | 83.59 | 84.14 | 83.45 | 84.03 | 24,383 | +0.60(+0.72%) |
Jan 31, 2007 | 82.72 | 83.54 | 82.72 | 83.43 | 8,581 | +0.66(+0.80%) |
Jan 30, 2007 | 82.48 | 82.77 | 82.46 | 82.77 | 5,755 | +0.47(+0.57%) |
Jan 29, 2007 | 82.41 | 82.70 | 82.13 | 82.30 | 13,499 | -0.09(-0.10%) |
Jan 26, 2007 | 82.13 | 82.46 | 81.83 | 82.39 | 3,558 | +0.53(+0.64%) |
Jan 25, 2007 | 83.04 | 83.22 | 81.84 | 81.86 | 15,174 | -1.24(-1.49%) |
Jan 24, 2007 | 82.46 | 83.12 | 82.42 | 83.11 | 12,034 | +0.98(+1.20%) |
Jan 23, 2007 | 81.43 | 82.43 | 81.43 | 82.12 | 13,604 | +0.60(+0.74%) |
Jan 22, 2007 | 81.98 | 82.03 | 81.30 | 81.52 | 20,092 | -0.33(-0.41%) |
Jan 19, 2007 | 81.21 | 81.96 | 81.21 | 81.86 | 4,813 | +0.44(+0.54%) |
Jan 18, 2007 | 82.34 | 82.34 | 81.33 | 81.42 | 2,511 | -1.10(-1.33%) |
Jan 17, 2007 | 82.50 | 82.84 | 82.48 | 82.51 | 19,569 | +0.01(+0.01%) |
Jan 16, 2007 | 82.72 | 82.88 | 82.35 | 82.50 | 30,138 | -0.05(-0.06%) |
Jan 12, 2007 | 82.12 | 82.59 | 82.11 | 82.56 | 9,522 | +0.66(+0.81%) |
Jan 11, 2007 | 81.42 | 82.19 | 81.42 | 81.89 | 7,848 | +0.57(+0.70%) |
Jan 10, 2007 | 80.29 | 81.41 | 80.29 | 81.32 | 21,452 | +0.55(+0.69%) |
Jan 09, 2007 | 80.55 | 80.77 | 80.13 | 80.77 | 5,023 | +0.17(+0.21%) |
Jan 08, 2007 | 80.34 | 80.80 | 80.24 | 80.59 | 31,813 | +0.34(+0.43%) |
Jan 05, 2007 | 80.36 | 80.36 | 79.82 | 80.25 | 51,591 | -0.40(-0.50%) |
Jan 04, 2007 | 79.87 | 80.75 | 79.78 | 80.65 | 6,802 | +0.80(+1.00%) |