Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 79.18 | 79.71 | 78.46 | 79.20 | 871,544 | +0.02(+0.03%) |
Feb 27, 2007 | 81.33 | 81.61 | 78.88 | 79.18 | 736,633 | -2.14(-2.63%) |
Feb 26, 2007 | 81.72 | 81.92 | 81.00 | 81.32 | 463,746 | -0.69(-0.85%) |
Feb 23, 2007 | 82.52 | 82.55 | 81.32 | 82.01 | 491,795 | -0.04(-0.05%) |
Feb 22, 2007 | 82.51 | 82.64 | 81.76 | 82.05 | 343,711 | -0.20(-0.25%) |
Feb 21, 2007 | 82.38 | 82.56 | 81.96 | 82.26 | 423,961 | -0.23(-0.28%) |
Feb 20, 2007 | 82.17 | 82.63 | 81.62 | 82.49 | 247,412 | +0.32(+0.39%) |
Feb 16, 2007 | 81.91 | 82.34 | 81.74 | 82.17 | 343,409 | +0.19(+0.23%) |
Feb 15, 2007 | 81.89 | 82.22 | 81.60 | 81.98 | 370,966 | +0.07(+0.08%) |
Feb 14, 2007 | 81.33 | 82.05 | 81.20 | 81.91 | 321,599 | +0.59(+0.73%) |
Feb 13, 2007 | 80.74 | 81.32 | 80.55 | 81.32 | 323,428 | +0.75(+0.93%) |
Feb 12, 2007 | 80.36 | 80.82 | 80.03 | 80.57 | 354,886 | +0.22(+0.27%) |
Feb 09, 2007 | 81.00 | 81.15 | 80.16 | 80.36 | 448,188 | -0.51(-0.63%) |
Feb 08, 2007 | 81.20 | 81.20 | 80.49 | 80.86 | 237,872 | -0.34(-0.41%) |
Feb 07, 2007 | 80.67 | 81.23 | 80.53 | 81.20 | 235,298 | +0.53(+0.66%) |
Feb 06, 2007 | 80.57 | 80.85 | 80.41 | 80.67 | 331,901 | +0.23(+0.29%) |
Feb 05, 2007 | 80.57 | 80.71 | 79.91 | 80.43 | 268,761 | -0.37(-0.46%) |
Feb 02, 2007 | 80.93 | 81.08 | 80.28 | 80.80 | 314,791 | +0.47(+0.58%) |
Feb 01, 2007 | 80.18 | 80.35 | 79.79 | 80.34 | 622,012 | +0.22(+0.27%) |
Jan 31, 2007 | 79.95 | 80.30 | 79.21 | 80.12 | 395,798 | +0.17(+0.21%) |
Jan 30, 2007 | 79.29 | 79.95 | 78.99 | 79.95 | 348,860 | +0.58(+0.73%) |
Jan 29, 2007 | 79.07 | 79.45 | 78.72 | 79.36 | 455,910 | +0.46(+0.59%) |
Jan 26, 2007 | 79.19 | 79.34 | 78.30 | 78.90 | 441,677 | -0.28(-0.35%) |
Jan 25, 2007 | 79.96 | 80.06 | 79.16 | 79.18 | 668,345 | -0.83(-1.03%) |
Jan 24, 2007 | 78.94 | 80.11 | 78.92 | 80.01 | 651,841 | +1.04(+1.31%) |
Jan 23, 2007 | 78.82 | 79.11 | 78.31 | 78.97 | 330,538 | +0.16(+0.20%) |
Jan 22, 2007 | 78.64 | 79.08 | 78.57 | 78.81 | 509,662 | +0.17(+0.22%) |
Jan 19, 2007 | 79.15 | 79.21 | 78.24 | 78.64 | 727,094 | +0.00(+0.00%) |
Jan 18, 2007 | 78.57 | 79.13 | 78.55 | 78.64 | 531,769 | +0.09(+0.12%) |
Jan 17, 2007 | 79.17 | 79.25 | 78.40 | 78.55 | 555,541 | -0.61(-0.78%) |
Jan 16, 2007 | 79.58 | 79.58 | 78.35 | 79.16 | 690,149 | -0.30(-0.37%) |
Jan 12, 2007 | 80.06 | 80.06 | 78.96 | 79.46 | 611,867 | -0.73(-0.91%) |
Jan 11, 2007 | 81.04 | 81.04 | 79.51 | 80.19 | 474,685 | -0.83(-1.03%) |
Jan 10, 2007 | 79.89 | 81.19 | 79.61 | 81.02 | 923,176 | +1.14(+1.42%) |
Jan 09, 2007 | 80.08 | 80.56 | 79.28 | 79.89 | 456,061 | -0.20(-0.25%) |
Jan 08, 2007 | 79.45 | 80.20 | 79.03 | 80.08 | 498,609 | +0.56(+0.71%) |
Jan 05, 2007 | 80.28 | 80.74 | 79.26 | 79.52 | 700,142 | -1.41(-1.75%) |
Jan 04, 2007 | 81.02 | 81.12 | 80.14 | 80.94 | 593,698 | -0.09(-0.11%) |
Jan 03, 2007 | 80.53 | 81.37 | 80.29 | 81.02 | 481,196 | +0.34(+0.43%) |
Dec 29, 2006 | 81.17 | 81.17 | 80.34 | 80.68 | 340,229 | -0.21(-0.26%) |
Dec 28, 2006 | 81.11 | 81.25 | 80.78 | 80.89 | 274,212 | -0.21(-0.26%) |
Dec 27, 2006 | 81.00 | 81.26 | 80.88 | 81.10 | 274,969 | +0.52(+0.65%) |
Dec 26, 2006 | 80.04 | 80.65 | 79.91 | 80.58 | 891,379 | +0.61(+0.77%) |
Dec 22, 2006 | 80.86 | 80.86 | 79.97 | 79.97 | 354,008 | -0.53(-0.66%) |
Dec 21, 2006 | 80.63 | 81.10 | 80.05 | 80.50 | 386,562 | -0.10(-0.12%) |
Dec 20, 2006 | 80.47 | 80.74 | 80.36 | 80.60 | 364,758 | -0.05(-0.07%) |
Dec 19, 2006 | 80.51 | 80.81 | 80.25 | 80.65 | 436,983 | +0.15(+0.19%) |
Dec 18, 2006 | 80.47 | 80.80 | 80.32 | 80.50 | 361,427 | -0.15(-0.18%) |
Dec 15, 2006 | 80.90 | 81.23 | 80.48 | 80.65 | 777,061 | +0.01(+0.02%) |
Dec 14, 2006 | 80.29 | 80.76 | 80.08 | 80.63 | 345,074 | +0.34(+0.42%) |
Dec 13, 2006 | 80.24 | 80.51 | 79.74 | 80.30 | 403,066 | +0.42(+0.53%) |
Dec 12, 2006 | 79.46 | 79.93 | 79.10 | 79.87 | 334,929 | +0.42(+0.53%) |
Dec 11, 2006 | 79.20 | 79.76 | 79.20 | 79.45 | 314,791 | +0.08(+0.10%) |
Dec 08, 2006 | 79.31 | 79.77 | 79.24 | 79.37 | 451,519 | +0.10(+0.13%) |
Dec 07, 2006 | 79.29 | 79.60 | 79.05 | 79.27 | 306,161 | -0.01(-0.02%) |
Dec 06, 2006 | 79.48 | 79.54 | 78.90 | 79.29 | 349,465 | -0.14(-0.17%) |
Dec 05, 2006 | 79.35 | 79.60 | 79.09 | 79.42 | 293,593 | +0.15(+0.19%) |
Dec 04, 2006 | 78.86 | 79.61 | 78.66 | 79.27 | 370,209 | +0.90(+1.15%) |