Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 80.18 | 82.49 | 80.16 | 82.31 | 1,451,219 | +2.06(+2.56%) |
Mar 29, 2007 | 80.85 | 81.19 | 80.13 | 80.25 | 1,007,203 | +0.32(+0.40%) |
Mar 28, 2007 | 81.04 | 81.04 | 78.90 | 79.93 | 1,735,229 | -1.04(-1.28%) |
Mar 27, 2007 | 82.02 | 82.03 | 80.44 | 80.97 | 1,248,711 | -1.37(-1.67%) |
Mar 26, 2007 | 83.17 | 83.77 | 81.56 | 82.34 | 1,291,880 | -0.83(-1.00%) |
Mar 23, 2007 | 83.14 | 83.82 | 83.03 | 83.17 | 991,535 | +0.14(+0.17%) |
Mar 22, 2007 | 82.92 | 83.45 | 81.81 | 83.03 | 1,390,383 | +0.76(+0.93%) |
Mar 21, 2007 | 80.55 | 82.26 | 80.37 | 82.26 | 5,038,849 | -0.92(-1.10%) |
Mar 20, 2007 | 83.19 | 83.43 | 82.22 | 83.18 | 582,187 | -0.01(-0.01%) |
Mar 19, 2007 | 83.40 | 83.70 | 82.50 | 83.19 | 667,357 | +0.11(+0.14%) |
Mar 16, 2007 | 84.24 | 84.36 | 82.56 | 83.07 | 835,530 | -0.69(-0.82%) |
Mar 15, 2007 | 83.60 | 85.20 | 83.41 | 83.76 | 680,858 | +0.15(+0.18%) |
Mar 14, 2007 | 83.67 | 84.21 | 82.18 | 83.61 | 803,695 | -0.07(-0.08%) |
Mar 13, 2007 | 85.44 | 84.93 | 83.11 | 83.68 | 1,235,044 | -1.76(-2.06%) |
Mar 12, 2007 | 84.42 | 85.96 | 84.11 | 85.44 | 537,019 | +0.49(+0.58%) |
Mar 09, 2007 | 85.17 | 85.66 | 84.41 | 84.94 | 566,020 | +0.41(+0.49%) |
Mar 08, 2007 | 83.52 | 86.11 | 81.00 | 84.53 | 928,366 | +1.43(+1.72%) |
Mar 07, 2007 | 84.82 | 85.37 | 82.82 | 83.10 | 623,355 | -1.87(-2.20%) |
Mar 06, 2007 | 83.24 | 85.33 | 83.24 | 84.97 | 910,366 | +2.68(+3.26%) |
Mar 05, 2007 | 84.05 | 84.64 | 81.98 | 82.29 | 1,884,234 | -2.83(-3.32%) |
Mar 02, 2007 | 87.75 | 87.75 | 84.95 | 85.11 | 833,696 | -2.12(-2.43%) |
Mar 01, 2007 | 86.55 | 88.02 | 84.67 | 87.23 | 1,219,710 | -0.29(-0.34%) |
Feb 28, 2007 | 86.53 | 87.88 | 85.83 | 87.52 | 924,700 | +1.49(+1.73%) |
Feb 27, 2007 | 87.15 | 88.09 | 84.90 | 86.04 | 1,124,707 | -1.99(-2.26%) |
Feb 26, 2007 | 88.43 | 88.80 | 86.04 | 88.02 | 1,296,463 | -0.32(-0.37%) |
Feb 23, 2007 | 90.55 | 91.01 | 87.73 | 88.35 | 977,368 | -2.25(-2.48%) |
Feb 22, 2007 | 91.46 | 91.47 | 90.16 | 90.60 | 955,367 | -0.48(-0.53%) |
Feb 21, 2007 | 90.86 | 91.46 | 90.36 | 91.08 | 629,522 | -0.20(-0.22%) |
Feb 20, 2007 | 90.48 | 91.99 | 89.77 | 91.28 | 1,114,040 | +0.30(+0.33%) |
Feb 16, 2007 | 90.84 | 91.53 | 89.26 | 90.98 | 504,518 | +0.44(+0.49%) |
Feb 15, 2007 | 90.15 | 91.71 | 89.46 | 90.54 | 912,866 | +0.83(+0.92%) |
Feb 14, 2007 | 90.24 | 90.51 | 89.10 | 89.71 | 1,178,642 | -1.01(-1.11%) |
Feb 13, 2007 | 88.84 | 90.77 | 87.45 | 90.72 | 1,122,244 | +1.87(+2.11%) |
Feb 12, 2007 | 91.20 | 91.44 | 86.35 | 88.84 | 1,659,975 | -2.64(-2.89%) |
Feb 09, 2007 | 93.18 | 94.12 | 89.30 | 91.48 | 2,569,426 | -1.54(-1.65%) |
Feb 08, 2007 | 93.55 | 95.31 | 92.84 | 93.02 | 1,512,054 | -0.64(-0.68%) |
Feb 07, 2007 | 91.48 | 94.45 | 90.09 | 93.66 | 1,357,215 | +2.00(+2.19%) |
Feb 06, 2007 | 91.65 | 92.10 | 91.01 | 91.65 | 908,699 | +0.23(+0.25%) |
Feb 05, 2007 | 91.39 | 92.15 | 91.05 | 91.42 | 976,368 | +0.85(+0.93%) |
Feb 02, 2007 | 89.28 | 91.06 | 89.28 | 90.58 | 959,201 | +1.28(+1.43%) |
Feb 01, 2007 | 88.43 | 89.79 | 88.31 | 89.30 | 1,321,381 | +1.36(+1.54%) |
Jan 31, 2007 | 86.58 | 88.60 | 86.57 | 87.94 | 2,053,574 | +1.01(+1.16%) |
Jan 30, 2007 | 88.35 | 88.90 | 86.43 | 86.94 | 1,876,568 | -1.18(-1.34%) |
Jan 29, 2007 | 88.79 | 89.10 | 88.02 | 88.12 | 1,328,548 | -0.68(-0.77%) |
Jan 26, 2007 | 87.75 | 89.39 | 86.85 | 88.80 | 1,110,206 | +0.95(+1.08%) |
Jan 25, 2007 | 88.35 | 89.65 | 87.74 | 87.85 | 1,306,714 | +0.44(+0.50%) |
Jan 24, 2007 | 86.16 | 87.73 | 86.16 | 87.42 | 617,855 | +1.54(+1.80%) |
Jan 23, 2007 | 85.75 | 85.97 | 85.57 | 85.87 | 512,018 | +0.41(+0.48%) |
Jan 22, 2007 | 85.62 | 86.08 | 85.17 | 85.47 | 737,860 | -0.33(-0.38%) |
Jan 19, 2007 | 84.69 | 86.06 | 83.84 | 85.80 | 645,856 | +1.60(+1.90%) |
Jan 18, 2007 | 85.20 | 87.00 | 83.62 | 84.20 | 917,366 | +0.62(+0.74%) |
Jan 17, 2007 | 83.31 | 84.13 | 82.40 | 83.58 | 685,191 | -0.17(-0.21%) |
Jan 16, 2007 | 83.31 | 83.95 | 83.11 | 83.76 | 537,519 | +0.80(+0.97%) |
Jan 12, 2007 | 82.28 | 83.28 | 81.81 | 82.95 | 314,011 | +0.64(+0.78%) |
Jan 11, 2007 | 81.69 | 83.85 | 81.54 | 82.31 | 755,027 | +0.83(+1.02%) |
Jan 10, 2007 | 80.24 | 81.78 | 79.70 | 81.48 | 538,686 | +1.20(+1.49%) |
Jan 09, 2007 | 78.99 | 80.54 | 78.86 | 80.28 | 729,526 | +1.19(+1.51%) |
Jan 08, 2007 | 79.16 | 79.60 | 78.09 | 79.08 | 903,699 | -0.11(-0.14%) |
Jan 05, 2007 | 79.86 | 80.42 | 78.48 | 79.20 | 879,531 | -1.13(-1.40%) |
Jan 04, 2007 | 80.40 | 80.52 | 79.50 | 80.33 | 754,694 | +0.26(+0.32%) |