Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 80.58 | 82.90 | 80.56 | 82.71 | 1,444,050 | +2.07(+2.56%) |
Mar 29, 2007 | 81.25 | 81.59 | 80.52 | 80.65 | 1,002,227 | +0.32(+0.40%) |
Mar 28, 2007 | 81.44 | 81.44 | 79.29 | 80.33 | 1,726,658 | -1.04(-1.28%) |
Mar 27, 2007 | 82.42 | 82.44 | 80.84 | 81.37 | 1,242,543 | -1.38(-1.67%) |
Mar 26, 2007 | 83.58 | 84.18 | 81.96 | 82.75 | 1,285,498 | -0.83(-1.00%) |
Mar 23, 2007 | 83.56 | 84.24 | 83.44 | 83.58 | 986,638 | +0.14(+0.17%) |
Mar 22, 2007 | 83.33 | 83.87 | 82.22 | 83.44 | 1,383,515 | +0.77(+0.93%) |
Mar 21, 2007 | 80.95 | 82.67 | 80.77 | 82.67 | 5,013,959 | -0.92(-1.10%) |
Mar 20, 2007 | 83.60 | 83.84 | 82.62 | 83.59 | 579,311 | -0.01(-0.01%) |
Mar 19, 2007 | 83.81 | 84.12 | 82.91 | 83.60 | 664,061 | +0.11(+0.14%) |
Mar 16, 2007 | 84.66 | 84.78 | 82.97 | 83.49 | 831,403 | -0.69(-0.82%) |
Mar 15, 2007 | 84.02 | 85.62 | 83.82 | 84.18 | 677,494 | +0.15(+0.18%) |
Mar 14, 2007 | 84.08 | 84.62 | 82.59 | 84.03 | 799,725 | -0.07(-0.08%) |
Mar 13, 2007 | 85.86 | 85.35 | 83.53 | 84.09 | 1,228,944 | -1.77(-2.06%) |
Mar 12, 2007 | 84.84 | 86.39 | 84.53 | 85.86 | 534,366 | +0.49(+0.58%) |
Mar 09, 2007 | 85.59 | 86.09 | 84.83 | 85.37 | 563,224 | +0.42(+0.49%) |
Mar 08, 2007 | 83.93 | 86.54 | 81.40 | 84.95 | 923,781 | +1.44(+1.72%) |
Mar 07, 2007 | 85.24 | 85.79 | 83.23 | 83.52 | 620,276 | -1.88(-2.20%) |
Mar 06, 2007 | 83.65 | 85.76 | 83.65 | 85.39 | 905,869 | +2.70(+3.26%) |
Mar 05, 2007 | 84.46 | 85.07 | 82.39 | 82.70 | 1,874,927 | -2.84(-3.32%) |
Mar 02, 2007 | 88.18 | 88.18 | 85.37 | 85.54 | 829,578 | -2.13(-2.43%) |
Mar 01, 2007 | 86.98 | 88.45 | 85.10 | 87.66 | 1,213,685 | -0.30(-0.34%) |
Feb 28, 2007 | 86.96 | 88.32 | 86.25 | 87.96 | 920,132 | +1.50(+1.73%) |
Feb 27, 2007 | 87.58 | 88.53 | 85.32 | 86.46 | 1,119,151 | -2.00(-2.26%) |
Feb 26, 2007 | 88.87 | 89.24 | 86.47 | 88.46 | 1,290,059 | -0.33(-0.37%) |
Feb 23, 2007 | 91.00 | 91.46 | 88.16 | 88.79 | 972,540 | -2.26(-2.48%) |
Feb 22, 2007 | 91.91 | 91.92 | 90.61 | 91.05 | 950,648 | -0.48(-0.53%) |
Feb 21, 2007 | 91.31 | 91.91 | 90.81 | 91.53 | 626,413 | -0.20(-0.22%) |
Feb 20, 2007 | 90.93 | 92.45 | 90.22 | 91.73 | 1,108,537 | +0.30(+0.33%) |
Feb 16, 2007 | 91.29 | 91.98 | 89.71 | 91.43 | 502,026 | +0.45(+0.49%) |
Feb 15, 2007 | 90.59 | 92.16 | 89.90 | 90.99 | 908,357 | +0.83(+0.92%) |
Feb 14, 2007 | 90.68 | 90.96 | 89.54 | 90.15 | 1,172,820 | -1.01(-1.11%) |
Feb 13, 2007 | 89.29 | 91.22 | 87.88 | 91.17 | 1,116,700 | +1.88(+2.11%) |
Feb 12, 2007 | 91.65 | 91.89 | 86.78 | 89.29 | 1,651,775 | -2.65(-2.89%) |
Feb 09, 2007 | 93.65 | 94.59 | 89.74 | 91.94 | 2,556,734 | -1.54(-1.65%) |
Feb 08, 2007 | 94.01 | 95.79 | 93.30 | 93.48 | 1,504,585 | -0.64(-0.68%) |
Feb 07, 2007 | 91.94 | 94.92 | 90.53 | 94.12 | 1,350,511 | +2.01(+2.19%) |
Feb 06, 2007 | 92.10 | 92.55 | 91.46 | 92.11 | 904,210 | +0.23(+0.25%) |
Feb 05, 2007 | 91.85 | 92.61 | 91.50 | 91.88 | 971,545 | +0.85(+0.93%) |
Feb 02, 2007 | 89.73 | 91.52 | 89.73 | 91.03 | 954,463 | +1.28(+1.43%) |
Feb 01, 2007 | 88.87 | 90.23 | 88.75 | 89.74 | 1,314,854 | +1.36(+1.54%) |
Jan 31, 2007 | 87.01 | 89.04 | 87.00 | 88.38 | 2,043,430 | +1.01(+1.16%) |
Jan 30, 2007 | 88.79 | 89.34 | 86.86 | 87.37 | 1,867,298 | -1.19(-1.34%) |
Jan 29, 2007 | 89.23 | 89.54 | 88.46 | 88.56 | 1,321,985 | -0.69(-0.77%) |
Jan 26, 2007 | 88.18 | 89.83 | 87.28 | 89.24 | 1,104,722 | +0.95(+1.08%) |
Jan 25, 2007 | 88.79 | 90.10 | 88.18 | 88.29 | 1,300,259 | +0.44(+0.50%) |
Jan 24, 2007 | 86.58 | 88.16 | 86.58 | 87.85 | 614,803 | +1.55(+1.80%) |
Jan 23, 2007 | 86.17 | 86.40 | 85.99 | 86.30 | 509,489 | +0.41(+0.48%) |
Jan 22, 2007 | 86.04 | 86.51 | 85.60 | 85.89 | 734,215 | -0.33(-0.38%) |
Jan 19, 2007 | 85.11 | 86.49 | 84.26 | 86.22 | 642,666 | +1.60(+1.90%) |
Jan 18, 2007 | 85.63 | 87.43 | 84.03 | 84.62 | 912,835 | +0.62(+0.74%) |
Jan 17, 2007 | 83.72 | 84.55 | 82.81 | 84.00 | 681,806 | -0.17(-0.21%) |
Jan 16, 2007 | 83.73 | 84.37 | 83.53 | 84.17 | 534,864 | +0.81(+0.97%) |
Jan 12, 2007 | 82.68 | 83.70 | 82.21 | 83.36 | 312,460 | +0.65(+0.78%) |
Jan 11, 2007 | 82.09 | 84.26 | 81.94 | 82.72 | 751,297 | +0.84(+1.02%) |
Jan 10, 2007 | 80.63 | 82.18 | 80.10 | 81.88 | 536,025 | +1.21(+1.49%) |
Jan 09, 2007 | 79.38 | 80.93 | 79.25 | 80.68 | 725,922 | +1.20(+1.51%) |
Jan 08, 2007 | 79.55 | 79.99 | 78.47 | 79.48 | 899,235 | -0.11(-0.14%) |
Jan 05, 2007 | 80.25 | 80.81 | 78.87 | 79.59 | 875,187 | -1.13(-1.40%) |
Jan 04, 2007 | 80.80 | 80.92 | 79.89 | 80.72 | 750,966 | +0.26(+0.32%) |