Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 79.79 | 82.09 | 79.77 | 81.91 | 1,458,297 | +2.05(+2.56%) |
Mar 29, 2007 | 80.45 | 80.80 | 79.74 | 79.86 | 1,012,115 | +0.32(+0.40%) |
Mar 28, 2007 | 80.65 | 80.65 | 78.51 | 79.54 | 1,743,692 | -1.03(-1.28%) |
Mar 27, 2007 | 81.62 | 81.63 | 80.05 | 80.57 | 1,254,802 | -1.37(-1.67%) |
Mar 26, 2007 | 82.77 | 83.36 | 81.16 | 81.94 | 1,298,181 | -0.82(-1.00%) |
Mar 23, 2007 | 82.74 | 83.42 | 82.63 | 82.77 | 996,371 | +0.14(+0.17%) |
Mar 22, 2007 | 82.52 | 83.05 | 81.42 | 82.62 | 1,397,165 | +0.76(+0.93%) |
Mar 21, 2007 | 80.16 | 81.86 | 79.98 | 81.86 | 5,063,425 | -0.91(-1.10%) |
Mar 20, 2007 | 82.78 | 83.02 | 81.82 | 82.78 | 585,027 | -0.01(-0.01%) |
Mar 19, 2007 | 82.99 | 83.30 | 82.10 | 82.78 | 670,612 | +0.11(+0.14%) |
Mar 16, 2007 | 83.83 | 83.95 | 82.16 | 82.67 | 839,605 | -0.69(-0.82%) |
Mar 15, 2007 | 83.20 | 84.78 | 83.00 | 83.36 | 684,178 | +0.15(+0.18%) |
Mar 14, 2007 | 83.26 | 83.80 | 81.78 | 83.21 | 807,615 | -0.07(-0.08%) |
Mar 13, 2007 | 85.02 | 84.52 | 82.71 | 83.27 | 1,241,068 | -1.75(-2.06%) |
Mar 12, 2007 | 84.01 | 85.55 | 83.70 | 85.02 | 539,638 | +0.49(+0.58%) |
Mar 09, 2007 | 84.75 | 85.25 | 84.00 | 84.53 | 568,781 | +0.41(+0.49%) |
Mar 08, 2007 | 83.11 | 85.69 | 80.60 | 84.12 | 932,894 | +1.42(+1.72%) |
Mar 07, 2007 | 84.41 | 84.96 | 82.42 | 82.70 | 626,396 | -1.86(-2.20%) |
Mar 06, 2007 | 82.84 | 84.92 | 82.84 | 84.56 | 914,806 | +2.67(+3.26%) |
Mar 05, 2007 | 83.64 | 84.23 | 81.58 | 81.89 | 1,893,424 | -2.81(-3.32%) |
Mar 02, 2007 | 87.32 | 87.32 | 84.54 | 84.70 | 837,763 | -2.11(-2.43%) |
Mar 01, 2007 | 86.13 | 87.59 | 84.26 | 86.81 | 1,225,659 | -0.29(-0.34%) |
Feb 28, 2007 | 86.11 | 87.46 | 85.41 | 87.10 | 929,210 | +1.48(+1.73%) |
Feb 27, 2007 | 86.72 | 87.67 | 84.49 | 85.62 | 1,130,192 | -1.98(-2.26%) |
Feb 26, 2007 | 88.00 | 88.37 | 85.63 | 87.60 | 1,302,786 | -0.32(-0.37%) |
Feb 23, 2007 | 90.12 | 90.57 | 87.30 | 87.92 | 982,135 | -2.24(-2.48%) |
Feb 22, 2007 | 91.02 | 91.02 | 89.73 | 90.16 | 960,027 | -0.48(-0.53%) |
Feb 21, 2007 | 90.42 | 91.02 | 89.92 | 90.63 | 632,593 | -0.20(-0.22%) |
Feb 20, 2007 | 90.04 | 91.54 | 89.34 | 90.84 | 1,119,473 | +0.30(+0.33%) |
Feb 16, 2007 | 90.40 | 91.08 | 88.83 | 90.54 | 506,978 | +0.44(+0.49%) |
Feb 15, 2007 | 89.71 | 91.26 | 89.02 | 90.10 | 917,318 | +0.82(+0.92%) |
Feb 14, 2007 | 89.80 | 90.07 | 88.66 | 89.27 | 1,184,391 | -1.00(-1.11%) |
Feb 13, 2007 | 88.41 | 90.33 | 87.02 | 90.28 | 1,127,717 | +1.86(+2.11%) |
Feb 12, 2007 | 90.75 | 90.99 | 85.93 | 88.41 | 1,668,071 | -2.63(-2.89%) |
Feb 09, 2007 | 92.73 | 93.66 | 88.87 | 91.04 | 2,581,958 | -1.53(-1.65%) |
Feb 08, 2007 | 93.09 | 94.85 | 92.39 | 92.57 | 1,519,429 | -0.63(-0.68%) |
Feb 07, 2007 | 91.04 | 93.99 | 89.65 | 93.20 | 1,363,835 | +1.99(+2.19%) |
Feb 06, 2007 | 91.20 | 91.65 | 90.57 | 91.21 | 913,131 | +0.23(+0.25%) |
Feb 05, 2007 | 90.95 | 91.70 | 90.60 | 90.98 | 981,130 | +0.84(+0.93%) |
Feb 02, 2007 | 88.85 | 90.62 | 88.85 | 90.14 | 963,879 | +1.27(+1.43%) |
Feb 01, 2007 | 88.00 | 89.35 | 87.88 | 88.87 | 1,327,825 | +1.35(+1.54%) |
Jan 31, 2007 | 86.16 | 88.17 | 86.15 | 87.52 | 2,063,590 | +1.00(+1.16%) |
Jan 30, 2007 | 87.92 | 88.47 | 86.01 | 86.51 | 1,885,720 | -1.18(-1.34%) |
Jan 29, 2007 | 88.36 | 88.66 | 87.60 | 87.69 | 1,335,027 | -0.68(-0.77%) |
Jan 26, 2007 | 87.32 | 88.96 | 86.43 | 88.37 | 1,115,621 | +0.94(+1.08%) |
Jan 25, 2007 | 87.92 | 89.22 | 87.31 | 87.43 | 1,313,087 | +0.44(+0.50%) |
Jan 24, 2007 | 85.74 | 87.30 | 85.74 | 86.99 | 620,869 | +1.53(+1.80%) |
Jan 23, 2007 | 85.33 | 85.55 | 85.15 | 85.46 | 514,515 | +0.41(+0.48%) |
Jan 22, 2007 | 85.20 | 85.67 | 84.76 | 85.05 | 741,458 | -0.33(-0.38%) |
Jan 19, 2007 | 84.28 | 85.64 | 83.43 | 85.38 | 649,006 | +1.59(+1.90%) |
Jan 18, 2007 | 84.79 | 86.57 | 83.21 | 83.79 | 921,840 | +0.61(+0.74%) |
Jan 17, 2007 | 82.90 | 83.73 | 82.00 | 83.18 | 688,533 | -0.17(-0.21%) |
Jan 16, 2007 | 82.91 | 83.55 | 82.71 | 83.35 | 540,141 | +0.80(+0.97%) |
Jan 12, 2007 | 81.88 | 82.88 | 81.41 | 82.55 | 315,542 | +0.64(+0.78%) |
Jan 11, 2007 | 81.29 | 83.44 | 81.14 | 81.91 | 758,709 | +0.83(+1.02%) |
Jan 10, 2007 | 79.85 | 81.38 | 79.31 | 81.08 | 541,313 | +1.19(+1.49%) |
Jan 09, 2007 | 78.60 | 80.14 | 78.47 | 79.89 | 733,084 | +1.19(+1.51%) |
Jan 08, 2007 | 78.78 | 79.21 | 77.71 | 78.70 | 908,107 | -0.11(-0.14%) |
Jan 05, 2007 | 79.47 | 80.02 | 78.10 | 78.81 | 883,821 | -1.12(-1.40%) |
Jan 04, 2007 | 80.01 | 80.13 | 79.11 | 79.94 | 758,374 | +0.26(+0.32%) |