Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 81.37 | 81.95 | 79.95 | 80.49 | 816,605 | -0.71(-0.87%) |
Mar 29, 2007 | 82.67 | 83.44 | 80.50 | 81.20 | 824,107 | -1.15(-1.40%) |
Mar 28, 2007 | 82.00 | 82.93 | 82.00 | 82.35 | 1,325,120 | -0.10(-0.12%) |
Mar 27, 2007 | 82.55 | 83.10 | 81.80 | 82.45 | 730,133 | -0.78(-0.94%) |
Mar 26, 2007 | 80.95 | 83.27 | 80.60 | 83.23 | 1,490,080 | +3.23(+4.04%) |
Mar 23, 2007 | 79.85 | 80.46 | 78.79 | 80.00 | 966,792 | +0.58(+0.73%) |
Mar 22, 2007 | 78.25 | 80.10 | 78.05 | 79.42 | 1,719,497 | +1.65(+2.12%) |
Mar 21, 2007 | 75.60 | 77.91 | 75.60 | 77.77 | 1,807,188 | +2.17(+2.87%) |
Mar 20, 2007 | 77.28 | 77.92 | 75.60 | 75.60 | 1,446,533 | -1.60(-2.07%) |
Mar 19, 2007 | 77.99 | 78.18 | 76.94 | 77.20 | 1,278,055 | +0.20(+0.26%) |
Mar 16, 2007 | 78.10 | 78.88 | 76.35 | 77.00 | 2,396,727 | -1.16(-1.48%) |
Mar 15, 2007 | 78.50 | 78.90 | 77.65 | 78.16 | 1,812,656 | +0.26(+0.33%) |
Mar 14, 2007 | 78.85 | 79.25 | 75.60 | 77.90 | 1,902,011 | -0.93(-1.18%) |
Mar 13, 2007 | 80.23 | 80.78 | 78.75 | 78.83 | 1,147,132 | -1.40(-1.74%) |
Mar 12, 2007 | 79.90 | 80.80 | 79.40 | 80.23 | 838,410 | +0.56(+0.70%) |
Mar 09, 2007 | 79.65 | 80.56 | 78.53 | 79.67 | 1,519,736 | +0.16(+0.20%) |
Mar 08, 2007 | 80.79 | 82.79 | 79.50 | 79.51 | 1,821,508 | -0.31(-0.39%) |
Mar 07, 2007 | 79.40 | 80.87 | 78.60 | 79.82 | 1,168,367 | +0.77(+0.97%) |
Mar 06, 2007 | 80.00 | 80.24 | 78.00 | 79.05 | 2,271,150 | +0.97(+1.24%) |
Mar 05, 2007 | 79.00 | 79.48 | 77.32 | 78.08 | 1,931,040 | -2.15(-2.68%) |
Mar 02, 2007 | 81.00 | 82.33 | 80.12 | 80.23 | 1,338,974 | -1.77(-2.16%) |
Mar 01, 2007 | 80.50 | 82.50 | 79.75 | 82.00 | 1,485,561 | -0.48(-0.58%) |
Feb 28, 2007 | 82.26 | 82.59 | 80.36 | 82.48 | 1,974,023 | -0.02(-0.02%) |
Feb 27, 2007 | 83.50 | 84.60 | 82.11 | 82.50 | 1,588,302 | -3.01(-3.52%) |
Feb 26, 2007 | 86.10 | 86.10 | 84.70 | 85.51 | 1,253,796 | -0.32(-0.37%) |
Feb 23, 2007 | 88.28 | 88.28 | 85.02 | 85.83 | 1,258,466 | -1.55(-1.77%) |
Feb 22, 2007 | 88.10 | 88.38 | 86.01 | 87.38 | 1,087,982 | +0.38(+0.44%) |
Feb 21, 2007 | 86.70 | 87.32 | 84.28 | 87.00 | 1,508,136 | +0.30(+0.35%) |
Feb 20, 2007 | 86.30 | 87.07 | 85.70 | 86.70 | 940,899 | -1.30(-1.48%) |
Feb 16, 2007 | 87.33 | 88.00 | 86.69 | 88.00 | 548,676 | +0.52(+0.59%) |
Feb 15, 2007 | 86.30 | 88.25 | 86.30 | 87.48 | 1,243,515 | +1.75(+2.04%) |
Feb 14, 2007 | 87.00 | 88.05 | 85.64 | 85.73 | 922,769 | -0.72(-0.83%) |
Feb 13, 2007 | 84.55 | 86.49 | 83.72 | 86.45 | 2,092,597 | +3.77(+4.56%) |
Feb 12, 2007 | 82.55 | 83.70 | 81.57 | 82.68 | 1,100,769 | +0.18(+0.22%) |
Feb 09, 2007 | 83.73 | 84.70 | 81.50 | 82.50 | 847,312 | -1.18(-1.41%) |
Feb 08, 2007 | 83.02 | 83.74 | 81.02 | 83.68 | 1,751,920 | -0.52(-0.62%) |
Feb 07, 2007 | 84.81 | 85.94 | 83.35 | 84.20 | 817,692 | -1.16(-1.36%) |
Feb 06, 2007 | 85.15 | 85.63 | 84.02 | 85.36 | 1,111,093 | +1.21(+1.44%) |
Feb 05, 2007 | 84.35 | 84.90 | 83.76 | 84.15 | 676,956 | -0.17(-0.20%) |
Feb 02, 2007 | 87.74 | 87.74 | 84.18 | 84.32 | 1,495,320 | -3.99(-4.52%) |
Feb 01, 2007 | 88.00 | 88.69 | 87.45 | 88.31 | 1,355,276 | +1.55(+1.79%) |
Jan 31, 2007 | 84.82 | 87.39 | 84.78 | 86.76 | 1,153,682 | +1.02(+1.19%) |
Jan 30, 2007 | 84.60 | 86.45 | 84.46 | 85.74 | 730,863 | +1.14(+1.35%) |
Jan 29, 2007 | 85.40 | 85.40 | 84.30 | 84.60 | 1,188,771 | -1.09(-1.27%) |
Jan 26, 2007 | 85.60 | 86.84 | 84.51 | 85.69 | 863,003 | +0.53(+0.62%) |
Jan 25, 2007 | 88.16 | 88.25 | 85.16 | 85.16 | 1,047,927 | -2.09(-2.40%) |
Jan 24, 2007 | 85.80 | 87.60 | 84.60 | 87.25 | 1,444,007 | +2.05(+2.41%) |
Jan 23, 2007 | 82.75 | 85.40 | 82.65 | 85.20 | 1,269,997 | +3.20(+3.90%) |
Jan 22, 2007 | 81.60 | 82.46 | 81.14 | 82.00 | 1,308,978 | +1.13(+1.40%) |
Jan 19, 2007 | 80.15 | 81.34 | 79.78 | 80.87 | 1,287,651 | +0.99(+1.24%) |
Jan 18, 2007 | 81.30 | 82.77 | 79.13 | 79.88 | 1,261,413 | -1.62(-1.99%) |
Jan 17, 2007 | 79.90 | 81.88 | 79.02 | 81.50 | 1,711,036 | +1.57(+1.96%) |
Jan 16, 2007 | 81.02 | 81.69 | 79.86 | 79.93 | 1,027,674 | -2.53(-3.07%) |
Jan 12, 2007 | 81.15 | 82.72 | 81.00 | 82.46 | 1,074,737 | +1.46(+1.80%) |
Jan 11, 2007 | 79.35 | 81.53 | 79.35 | 81.00 | 2,138,596 | +1.10(+1.38%) |
Jan 10, 2007 | 77.89 | 80.21 | 77.45 | 79.90 | 1,884,590 | +2.55(+3.30%) |
Jan 09, 2007 | 79.60 | 79.60 | 77.09 | 77.35 | 1,835,280 | -2.32(-2.91%) |
Jan 08, 2007 | 78.95 | 80.29 | 78.65 | 79.67 | 1,182,646 | +1.85(+2.38%) |
Jan 05, 2007 | 78.20 | 79.35 | 77.52 | 77.82 | 1,852,134 | -0.72(-0.92%) |
Jan 04, 2007 | 81.30 | 81.32 | 78.46 | 78.54 | 1,702,403 | -2.86(-3.51%) |