Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 87.46 | 88.46 | 87.21 | 87.96 | 555,557 | +0.74(+0.85%) |
Mar 29, 2007 | 86.85 | 87.36 | 86.51 | 87.21 | 270,728 | +0.71(+0.83%) |
Mar 28, 2007 | 86.80 | 86.95 | 86.09 | 86.50 | 307,329 | -0.64(-0.73%) |
Mar 27, 2007 | 87.14 | 87.97 | 86.53 | 87.14 | 254,138 | -0.34(-0.39%) |
Mar 26, 2007 | 87.62 | 87.70 | 87.04 | 87.47 | 271,246 | -0.29(-0.33%) |
Mar 23, 2007 | 88.42 | 88.43 | 87.51 | 87.76 | 198,250 | -0.49(-0.56%) |
Mar 22, 2007 | 87.94 | 88.28 | 87.50 | 88.26 | 249,161 | +0.30(+0.34%) |
Mar 21, 2007 | 87.62 | 88.15 | 86.87 | 87.96 | 498,944 | +0.34(+0.39%) |
Mar 20, 2007 | 87.28 | 87.83 | 87.04 | 87.62 | 374,934 | +0.25(+0.29%) |
Mar 19, 2007 | 85.95 | 87.40 | 85.95 | 87.37 | 364,046 | +1.66(+1.94%) |
Mar 16, 2007 | 86.00 | 86.17 | 85.43 | 85.71 | 329,518 | -0.28(-0.33%) |
Mar 15, 2007 | 85.14 | 86.16 | 85.14 | 85.99 | 212,144 | +0.75(+0.88%) |
Mar 14, 2007 | 84.66 | 85.24 | 84.11 | 85.24 | 176,787 | +0.58(+0.68%) |
Mar 13, 2007 | 86.28 | 86.09 | 84.57 | 84.66 | 294,887 | -1.62(-1.88%) |
Mar 12, 2007 | 85.49 | 86.28 | 84.97 | 86.28 | 340,198 | +0.88(+1.03%) |
Mar 09, 2007 | 85.29 | 85.67 | 85.25 | 85.40 | 169,632 | +0.36(+0.42%) |
Mar 08, 2007 | 84.48 | 85.36 | 84.47 | 85.04 | 281,926 | +0.89(+1.05%) |
Mar 07, 2007 | 84.16 | 84.58 | 83.84 | 84.16 | 275,601 | -0.19(-0.23%) |
Mar 06, 2007 | 82.99 | 84.85 | 82.99 | 84.35 | 333,562 | +1.13(+1.36%) |
Mar 05, 2007 | 84.63 | 85.37 | 83.18 | 83.22 | 472,296 | -2.08(-2.44%) |
Mar 02, 2007 | 85.98 | 86.17 | 85.11 | 85.30 | 253,101 | -0.88(-1.02%) |
Mar 01, 2007 | 84.58 | 86.71 | 83.66 | 86.18 | 489,922 | +1.04(+1.22%) |
Feb 28, 2007 | 85.16 | 85.40 | 84.40 | 85.14 | 375,867 | -0.12(-0.14%) |
Feb 27, 2007 | 86.34 | 86.69 | 85.13 | 85.26 | 343,827 | -2.04(-2.34%) |
Feb 26, 2007 | 87.72 | 87.72 | 86.83 | 87.30 | 269,483 | -0.29(-0.33%) |
Feb 23, 2007 | 87.76 | 87.76 | 86.97 | 87.59 | 169,736 | -0.15(-0.18%) |
Feb 22, 2007 | 87.33 | 87.78 | 86.81 | 87.74 | 248,124 | +0.64(+0.73%) |
Feb 21, 2007 | 87.47 | 87.67 | 86.66 | 87.11 | 183,423 | -0.47(-0.54%) |
Feb 20, 2007 | 86.61 | 87.66 | 86.22 | 87.58 | 181,349 | +1.00(+1.16%) |
Feb 16, 2007 | 86.49 | 86.64 | 86.22 | 86.58 | 320,601 | +0.14(+0.17%) |
Feb 15, 2007 | 86.12 | 86.52 | 85.93 | 86.43 | 289,391 | +0.21(+0.25%) |
Feb 14, 2007 | 85.55 | 86.49 | 85.55 | 86.22 | 220,859 | +0.68(+0.79%) |
Feb 13, 2007 | 85.30 | 85.68 | 85.11 | 85.55 | 184,149 | +0.42(+0.50%) |
Feb 12, 2007 | 84.68 | 85.16 | 84.63 | 85.12 | 212,559 | +0.64(+0.75%) |
Feb 09, 2007 | 85.11 | 85.41 | 83.97 | 84.48 | 286,799 | -0.52(-0.61%) |
Feb 08, 2007 | 84.58 | 85.36 | 84.46 | 85.01 | 234,230 | +0.46(+0.55%) |
Feb 07, 2007 | 82.65 | 84.84 | 82.56 | 84.54 | 576,191 | +1.89(+2.29%) |
Feb 06, 2007 | 82.27 | 82.68 | 81.92 | 82.65 | 199,287 | +0.39(+0.47%) |
Feb 05, 2007 | 81.53 | 82.34 | 81.53 | 82.27 | 320,498 | +0.74(+0.91%) |
Feb 02, 2007 | 82.94 | 82.94 | 79.81 | 81.52 | 614,348 | -1.45(-1.74%) |
Feb 01, 2007 | 81.25 | 82.97 | 81.25 | 82.97 | 303,908 | +0.99(+1.21%) |
Jan 31, 2007 | 80.82 | 82.58 | 80.59 | 81.98 | 249,886 | +1.16(+1.43%) |
Jan 30, 2007 | 80.68 | 81.03 | 80.30 | 80.82 | 179,068 | +0.29(+0.36%) |
Jan 29, 2007 | 80.58 | 80.69 | 80.23 | 80.53 | 226,557 | -0.05(-0.06%) |
Jan 26, 2007 | 81.16 | 81.16 | 80.03 | 80.58 | 250,612 | -0.41(-0.50%) |
Jan 25, 2007 | 81.64 | 81.64 | 80.75 | 80.98 | 196,902 | -0.58(-0.71%) |
Jan 24, 2007 | 81.49 | 82.10 | 81.22 | 81.56 | 220,854 | -0.17(-0.21%) |
Jan 23, 2007 | 81.43 | 82.17 | 81.43 | 81.74 | 187,155 | +0.31(+0.38%) |
Jan 22, 2007 | 81.94 | 82.27 | 80.97 | 81.43 | 177,409 | -0.36(-0.44%) |
Jan 19, 2007 | 81.16 | 81.78 | 80.64 | 81.78 | 382,088 | +0.41(+0.51%) |
Jan 18, 2007 | 81.40 | 82.06 | 81.09 | 81.37 | 335,014 | -0.03(-0.04%) |
Jan 17, 2007 | 81.11 | 81.77 | 80.86 | 81.40 | 298,101 | +0.00(+0.00%) |
Jan 16, 2007 | 82.07 | 82.33 | 81.17 | 81.40 | 227,905 | -0.58(-0.71%) |
Jan 12, 2007 | 81.46 | 82.04 | 81.23 | 81.98 | 210,796 | +0.37(+0.45%) |
Jan 11, 2007 | 80.52 | 81.72 | 80.36 | 81.61 | 353,470 | +1.30(+1.62%) |
Jan 10, 2007 | 80.80 | 81.18 | 80.05 | 80.31 | 335,221 | -0.70(-0.87%) |
Jan 09, 2007 | 79.95 | 81.11 | 79.61 | 81.01 | 466,801 | +1.17(+1.46%) |
Jan 08, 2007 | 79.75 | 79.98 | 79.23 | 79.85 | 151,176 | +0.10(+0.12%) |
Jan 05, 2007 | 79.50 | 79.94 | 79.00 | 79.75 | 178,549 | +0.13(+0.16%) |
Jan 04, 2007 | 78.78 | 79.74 | 78.60 | 79.62 | 276,327 | +0.27(+0.34%) |