Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 104.10 | 104.37 | 102.89 | 103.48 | 67,943 | -0.31(-0.30%) |
Mar 29, 2007 | 104.14 | 104.14 | 103.17 | 103.78 | 9,759 | +0.61(+0.59%) |
Mar 28, 2007 | 103.90 | 103.90 | 103.01 | 103.18 | 10,376 | -1.38(-1.32%) |
Mar 27, 2007 | 105.01 | 105.01 | 104.45 | 104.56 | 6,300 | -0.66(-0.63%) |
Mar 26, 2007 | 105.76 | 105.76 | 104.29 | 105.23 | 21,494 | -0.45(-0.42%) |
Mar 23, 2007 | 105.36 | 105.90 | 105.36 | 105.67 | 4,570 | -0.44(-0.42%) |
Mar 22, 2007 | 106.97 | 107.01 | 105.94 | 106.12 | 48,672 | -0.80(-0.75%) |
Mar 21, 2007 | 104.29 | 107.35 | 104.09 | 106.92 | 36,442 | +2.98(+2.87%) |
Mar 20, 2007 | 103.36 | 104.18 | 103.36 | 103.94 | 3,211 | +0.86(+0.83%) |
Mar 19, 2007 | 103.05 | 103.32 | 102.68 | 103.08 | 21,124 | +1.13(+1.10%) |
Mar 16, 2007 | 102.97 | 103.29 | 101.77 | 101.95 | 6,053 | -0.83(-0.81%) |
Mar 15, 2007 | 102.98 | 103.39 | 102.39 | 102.79 | 11,488 | +1.04(+1.02%) |
Mar 14, 2007 | 101.26 | 102.03 | 99.54 | 101.75 | 72,885 | +0.83(+0.82%) |
Mar 13, 2007 | 104.53 | 103.61 | 100.93 | 100.93 | 27,795 | -3.60(-3.45%) |
Mar 12, 2007 | 104.02 | 104.59 | 103.84 | 104.53 | 5,929 | -0.09(-0.09%) |
Mar 09, 2007 | 105.14 | 105.17 | 104.06 | 104.62 | 19,518 | +0.25(+0.24%) |
Mar 08, 2007 | 104.75 | 105.09 | 104.17 | 104.37 | 3,211 | +0.91(+0.88%) |
Mar 07, 2007 | 103.98 | 104.30 | 103.45 | 103.45 | 87,462 | -0.64(-0.61%) |
Mar 06, 2007 | 103.29 | 104.36 | 102.70 | 104.09 | 31,995 | +2.41(+2.37%) |
Mar 05, 2007 | 102.82 | 103.54 | 101.68 | 101.68 | 35,454 | -1.95(-1.88%) |
Mar 02, 2007 | 104.26 | 105.06 | 103.63 | 103.63 | 117,975 | -1.36(-1.30%) |
Mar 01, 2007 | 103.05 | 105.54 | 102.97 | 104.99 | 206,198 | -0.28(-0.27%) |
Feb 28, 2007 | 104.73 | 105.89 | 104.19 | 105.27 | 40,889 | +0.99(+0.95%) |
Feb 27, 2007 | 107.06 | 107.25 | 103.90 | 104.29 | 96,603 | -4.32(-3.98%) |
Feb 26, 2007 | 109.97 | 109.97 | 108.27 | 108.61 | 19,518 | -1.07(-0.97%) |
Feb 23, 2007 | 110.50 | 110.50 | 109.16 | 109.68 | 9,265 | -1.02(-0.92%) |
Feb 22, 2007 | 111.22 | 111.28 | 110.56 | 110.70 | 8,770 | -0.28(-0.25%) |
Feb 21, 2007 | 110.90 | 111.20 | 110.88 | 110.97 | 5,929 | -0.47(-0.43%) |
Feb 20, 2007 | 111.15 | 111.56 | 111.15 | 111.45 | 3,953 | +0.61(+0.55%) |
Feb 16, 2007 | 110.50 | 110.85 | 110.50 | 110.83 | 5,929 | -0.04(-0.04%) |
Feb 15, 2007 | 110.69 | 111.16 | 110.58 | 110.88 | 12,600 | +0.04(+0.04%) |
Feb 14, 2007 | 109.91 | 111.05 | 109.91 | 110.83 | 6,176 | +1.14(+1.04%) |
Feb 13, 2007 | 108.97 | 109.73 | 108.97 | 109.69 | 8,647 | +0.90(+0.83%) |
Feb 12, 2007 | 109.22 | 109.22 | 108.60 | 108.80 | 6,362 | -0.16(-0.15%) |
Feb 09, 2007 | 110.32 | 110.35 | 108.55 | 108.96 | 16,677 | -1.22(-1.10%) |
Feb 08, 2007 | 110.03 | 110.17 | 109.61 | 110.17 | 7,535 | -0.56(-0.50%) |
Feb 07, 2007 | 110.38 | 110.75 | 110.34 | 110.73 | 4,941 | +0.43(+0.39%) |
Feb 06, 2007 | 109.76 | 110.39 | 109.76 | 110.30 | 8,770 | +0.42(+0.38%) |
Feb 05, 2007 | 109.65 | 110.08 | 109.45 | 109.88 | 5,929 | -0.13(-0.12%) |
Feb 02, 2007 | 110.05 | 110.05 | 109.78 | 110.01 | 5,559 | +0.28(+0.26%) |
Feb 01, 2007 | 109.59 | 109.78 | 109.28 | 109.73 | 17,541 | +0.62(+0.57%) |
Jan 31, 2007 | 107.91 | 109.25 | 107.78 | 109.10 | 16,677 | +1.08(+1.00%) |
Jan 30, 2007 | 107.52 | 108.11 | 107.36 | 108.03 | 9,635 | +0.51(+0.47%) |
Jan 29, 2007 | 108.05 | 108.17 | 107.38 | 107.52 | 12,847 | -0.74(-0.68%) |
Jan 26, 2007 | 108.16 | 108.27 | 107.44 | 108.25 | 18,530 | +0.23(+0.22%) |
Jan 25, 2007 | 109.53 | 109.53 | 107.83 | 108.02 | 17,294 | -1.52(-1.39%) |
Jan 24, 2007 | 108.77 | 109.61 | 108.77 | 109.54 | 37,925 | +0.97(+0.89%) |
Jan 23, 2007 | 108.52 | 108.67 | 108.02 | 108.57 | 17,171 | -0.07(-0.07%) |
Jan 22, 2007 | 108.77 | 108.84 | 108.31 | 108.64 | 11,365 | +0.22(+0.20%) |
Jan 19, 2007 | 108.29 | 108.64 | 108.17 | 108.42 | 12,724 | +0.17(+0.16%) |
Jan 18, 2007 | 109.07 | 109.12 | 108.25 | 108.25 | 19,024 | -0.44(-0.41%) |
Jan 17, 2007 | 108.90 | 109.20 | 108.66 | 108.70 | 23,595 | -0.28(-0.26%) |
Jan 16, 2007 | 109.17 | 109.17 | 108.83 | 108.98 | 9,388 | -0.28(-0.25%) |
Jan 12, 2007 | 108.73 | 109.26 | 108.63 | 109.26 | 4,941 | +0.49(+0.45%) |
Jan 11, 2007 | 108.20 | 108.85 | 108.20 | 108.76 | 11,118 | +0.48(+0.44%) |
Jan 10, 2007 | 107.70 | 108.33 | 107.40 | 108.29 | 34,713 | +0.20(+0.18%) |
Jan 09, 2007 | 108.40 | 108.59 | 107.42 | 108.09 | 15,194 | -0.11(-0.10%) |
Jan 08, 2007 | 108.11 | 108.33 | 107.03 | 108.20 | 4,817 | +0.44(+0.41%) |
Jan 05, 2007 | 108.22 | 108.22 | 107.51 | 107.76 | 13,094 | -0.72(-0.66%) |
Jan 04, 2007 | 108.25 | 108.74 | 108.20 | 108.48 | 4,323 | -0.16(-0.15%) |