Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 80.29 | 80.51 | 79.30 | 79.83 | 1,386,414 | +0.02(+0.02%) |
Feb 27, 2007 | 81.62 | 81.75 | 79.24 | 79.81 | 2,452,171 | -2.90(-3.51%) |
Feb 26, 2007 | 84.63 | 84.63 | 82.51 | 82.71 | 1,480,839 | -1.86(-2.20%) |
Feb 23, 2007 | 84.53 | 84.72 | 83.81 | 84.58 | 1,005,654 | -0.13(-0.15%) |
Feb 22, 2007 | 85.13 | 85.53 | 84.38 | 84.70 | 1,186,619 | -0.35(-0.41%) |
Feb 21, 2007 | 84.09 | 85.11 | 83.86 | 85.05 | 478,304 | +0.56(+0.66%) |
Feb 20, 2007 | 83.80 | 84.54 | 83.59 | 84.49 | 220,814 | +0.68(+0.81%) |
Feb 16, 2007 | 83.74 | 84.12 | 83.41 | 83.82 | 286,391 | +0.06(+0.08%) |
Feb 15, 2007 | 83.72 | 83.91 | 83.41 | 83.75 | 400,137 | -0.30(-0.36%) |
Feb 14, 2007 | 82.41 | 84.11 | 82.25 | 84.05 | 1,240,340 | +1.69(+2.05%) |
Feb 13, 2007 | 80.73 | 82.44 | 80.70 | 82.36 | 462,557 | +1.42(+1.75%) |
Feb 12, 2007 | 80.76 | 81.03 | 80.44 | 80.95 | 275,792 | +0.25(+0.31%) |
Feb 09, 2007 | 81.21 | 81.42 | 80.31 | 80.70 | 539,392 | -0.41(-0.51%) |
Feb 08, 2007 | 81.24 | 81.44 | 81.03 | 81.11 | 657,079 | -0.45(-0.55%) |
Feb 07, 2007 | 81.65 | 81.85 | 81.41 | 81.56 | 330,291 | +0.36(+0.44%) |
Feb 06, 2007 | 81.26 | 81.39 | 80.84 | 81.20 | 1,092,140 | -0.12(-0.15%) |
Feb 05, 2007 | 81.77 | 81.79 | 81.16 | 81.32 | 368,608 | -0.67(-0.81%) |
Feb 02, 2007 | 81.94 | 82.43 | 81.82 | 81.99 | 539,063 | +0.11(+0.14%) |
Feb 01, 2007 | 80.70 | 81.98 | 80.70 | 81.88 | 1,489,651 | +1.39(+1.72%) |
Jan 31, 2007 | 78.45 | 80.67 | 78.45 | 80.49 | 977,846 | +2.12(+2.70%) |
Jan 30, 2007 | 77.82 | 78.44 | 77.73 | 78.37 | 1,343,827 | +0.27(+0.35%) |
Jan 29, 2007 | 77.15 | 78.53 | 77.07 | 78.10 | 910,737 | +1.00(+1.30%) |
Jan 26, 2007 | 78.09 | 78.10 | 76.73 | 77.09 | 606,830 | -0.77(-0.99%) |
Jan 25, 2007 | 78.15 | 78.38 | 77.73 | 77.86 | 794,582 | -0.99(-1.25%) |
Jan 24, 2007 | 78.98 | 79.34 | 78.25 | 78.85 | 991,093 | -0.14(-0.17%) |
Jan 23, 2007 | 78.00 | 79.47 | 77.76 | 78.98 | 1,015,288 | +0.29(+0.37%) |
Jan 22, 2007 | 79.51 | 79.51 | 78.28 | 78.69 | 559,754 | -0.89(-1.11%) |
Jan 19, 2007 | 78.81 | 79.82 | 78.75 | 79.58 | 836,402 | +0.78(+0.99%) |
Jan 18, 2007 | 79.09 | 79.87 | 78.67 | 78.80 | 1,127,063 | -0.01(-0.01%) |
Jan 17, 2007 | 79.45 | 79.61 | 78.69 | 78.81 | 1,117,320 | -0.83(-1.04%) |
Jan 16, 2007 | 78.37 | 79.67 | 78.35 | 79.64 | 701,855 | +1.65(+2.12%) |
Jan 12, 2007 | 77.14 | 78.00 | 77.05 | 77.99 | 336,750 | +1.11(+1.44%) |
Jan 11, 2007 | 76.45 | 76.98 | 76.36 | 76.88 | 581,978 | +0.80(+1.06%) |
Jan 10, 2007 | 75.52 | 76.13 | 75.22 | 76.08 | 698,571 | +0.17(+0.23%) |
Jan 09, 2007 | 76.22 | 76.36 | 75.49 | 75.91 | 514,541 | +0.19(+0.25%) |
Jan 08, 2007 | 74.95 | 76.08 | 74.91 | 75.71 | 317,373 | +0.26(+0.34%) |
Jan 05, 2007 | 76.50 | 76.50 | 75.34 | 75.46 | 450,168 | -1.14(-1.49%) |
Jan 04, 2007 | 76.28 | 76.69 | 75.71 | 76.60 | 233,951 | +0.37(+0.48%) |
Jan 03, 2007 | 75.63 | 76.96 | 75.42 | 76.24 | 1,369,883 | +1.53(+2.05%) |
Dec 29, 2006 | 74.95 | 75.41 | 74.58 | 74.70 | 491,879 | -0.46(-0.61%) |
Dec 28, 2006 | 75.13 | 75.31 | 74.89 | 75.16 | 205,269 | -0.09(-0.12%) |
Dec 27, 2006 | 74.54 | 75.27 | 74.54 | 75.25 | 665,071 | +0.90(+1.22%) |
Dec 26, 2006 | 73.71 | 74.41 | 73.71 | 74.34 | 261,102 | +0.51(+0.69%) |
Dec 22, 2006 | 74.31 | 74.44 | 73.64 | 73.83 | 605,297 | -0.53(-0.71%) |
Dec 21, 2006 | 75.22 | 75.41 | 74.25 | 74.36 | 1,055,466 | -0.72(-0.96%) |
Dec 20, 2006 | 75.08 | 75.55 | 74.96 | 75.08 | 592,488 | -0.93(-1.23%) |
Dec 19, 2006 | 75.85 | 76.24 | 75.58 | 76.02 | 716,416 | -0.36(-0.47%) |
Dec 18, 2006 | 77.05 | 77.21 | 76.23 | 76.37 | 397,838 | -0.76(-0.98%) |
Dec 15, 2006 | 77.63 | 78.01 | 77.04 | 77.13 | 425,207 | -0.05(-0.07%) |
Dec 14, 2006 | 76.27 | 77.73 | 76.24 | 77.19 | 1,263,581 | +0.82(+1.08%) |
Dec 13, 2006 | 77.19 | 77.31 | 76.17 | 76.36 | 248,293 | -0.39(-0.51%) |
Dec 12, 2006 | 77.45 | 77.45 | 76.38 | 76.76 | 677,552 | -0.94(-1.21%) |
Dec 11, 2006 | 77.40 | 77.95 | 77.31 | 77.70 | 332,590 | +0.45(+0.58%) |
Dec 08, 2006 | 77.75 | 77.84 | 77.21 | 77.25 | 196,510 | -0.50(-0.65%) |
Dec 07, 2006 | 78.14 | 78.37 | 77.38 | 77.75 | 695,615 | -0.16(-0.21%) |
Dec 06, 2006 | 78.45 | 78.45 | 77.85 | 77.92 | 230,339 | -0.71(-0.91%) |
Dec 05, 2006 | 77.61 | 78.71 | 77.48 | 78.63 | 333,575 | +0.81(+1.04%) |
Dec 04, 2006 | 77.28 | 78.43 | 77.28 | 77.82 | 513,336 | +0.59(+0.77%) |