Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 85.65 | 85.90 | 84.89 | 85.64 | 373,695 | -0.12(-0.14%) |
Feb 27, 2007 | 86.84 | 87.20 | 85.63 | 85.75 | 341,841 | -2.06(-2.34%) |
Feb 26, 2007 | 88.23 | 88.23 | 87.33 | 87.81 | 267,927 | -0.29(-0.33%) |
Feb 23, 2007 | 88.27 | 88.27 | 87.48 | 88.10 | 168,755 | -0.16(-0.18%) |
Feb 22, 2007 | 87.84 | 88.29 | 87.31 | 88.25 | 246,690 | +0.64(+0.73%) |
Feb 21, 2007 | 87.98 | 88.18 | 87.17 | 87.61 | 182,363 | -0.48(-0.54%) |
Feb 20, 2007 | 87.11 | 88.17 | 86.72 | 88.09 | 180,301 | +1.01(+1.16%) |
Feb 16, 2007 | 86.99 | 87.15 | 86.72 | 87.08 | 318,749 | +0.15(+0.17%) |
Feb 15, 2007 | 86.62 | 87.02 | 86.43 | 86.94 | 287,720 | +0.21(+0.25%) |
Feb 14, 2007 | 86.04 | 86.99 | 86.04 | 86.72 | 219,583 | +0.68(+0.79%) |
Feb 13, 2007 | 85.80 | 86.18 | 85.61 | 86.04 | 183,085 | +0.43(+0.50%) |
Feb 12, 2007 | 85.17 | 85.65 | 85.12 | 85.62 | 211,331 | +0.64(+0.75%) |
Feb 09, 2007 | 85.61 | 85.91 | 84.46 | 84.98 | 285,142 | -0.52(-0.61%) |
Feb 08, 2007 | 85.07 | 85.86 | 84.95 | 85.50 | 232,876 | +0.47(+0.55%) |
Feb 07, 2007 | 83.13 | 85.33 | 83.04 | 85.03 | 572,862 | +1.90(+2.29%) |
Feb 06, 2007 | 82.74 | 83.16 | 82.40 | 83.13 | 198,136 | +0.39(+0.47%) |
Feb 05, 2007 | 82.01 | 82.82 | 82.01 | 82.74 | 318,646 | +0.75(+0.91%) |
Feb 02, 2007 | 83.42 | 83.42 | 80.27 | 82.00 | 610,799 | -1.46(-1.74%) |
Feb 01, 2007 | 81.73 | 83.45 | 81.73 | 83.45 | 302,152 | +1.00(+1.21%) |
Jan 31, 2007 | 81.29 | 83.05 | 81.06 | 82.45 | 248,443 | +1.16(+1.43%) |
Jan 30, 2007 | 81.14 | 81.50 | 80.77 | 81.29 | 178,033 | +0.29(+0.36%) |
Jan 29, 2007 | 81.05 | 81.16 | 80.70 | 81.00 | 225,248 | -0.05(-0.06%) |
Jan 26, 2007 | 81.63 | 81.63 | 80.49 | 81.05 | 249,164 | -0.41(-0.50%) |
Jan 25, 2007 | 82.11 | 82.11 | 81.22 | 81.45 | 195,765 | -0.58(-0.71%) |
Jan 24, 2007 | 81.97 | 82.58 | 81.69 | 82.04 | 219,578 | -0.17(-0.21%) |
Jan 23, 2007 | 81.90 | 82.65 | 81.90 | 82.21 | 186,074 | +0.31(+0.38%) |
Jan 22, 2007 | 82.41 | 82.74 | 81.44 | 81.90 | 176,384 | -0.36(-0.44%) |
Jan 19, 2007 | 81.63 | 82.26 | 81.11 | 82.26 | 379,881 | +0.42(+0.51%) |
Jan 18, 2007 | 81.87 | 82.54 | 81.56 | 81.84 | 333,079 | -0.03(-0.04%) |
Jan 17, 2007 | 81.58 | 82.25 | 81.33 | 81.87 | 296,379 | +0.00(+0.00%) |
Jan 16, 2007 | 82.55 | 82.81 | 81.64 | 81.87 | 226,588 | -0.58(-0.71%) |
Jan 12, 2007 | 81.93 | 82.52 | 81.71 | 82.45 | 209,578 | +0.37(+0.45%) |
Jan 11, 2007 | 80.99 | 82.19 | 80.82 | 82.08 | 351,428 | +1.31(+1.62%) |
Jan 10, 2007 | 81.27 | 81.65 | 80.51 | 80.78 | 333,285 | -0.71(-0.87%) |
Jan 09, 2007 | 80.42 | 81.58 | 80.08 | 81.48 | 464,104 | +1.17(+1.46%) |
Jan 08, 2007 | 80.21 | 80.45 | 79.69 | 80.31 | 150,303 | +0.10(+0.12%) |
Jan 05, 2007 | 79.96 | 80.41 | 79.46 | 80.21 | 177,518 | +0.13(+0.16%) |
Jan 04, 2007 | 79.23 | 80.20 | 79.06 | 80.09 | 274,730 | +0.27(+0.34%) |
Jan 03, 2007 | 80.61 | 81.22 | 79.23 | 79.81 | 372,871 | -0.49(-0.62%) |
Dec 29, 2006 | 80.51 | 80.81 | 80.13 | 80.31 | 156,076 | -0.36(-0.44%) |
Dec 28, 2006 | 81.47 | 81.48 | 80.66 | 80.67 | 137,107 | -0.80(-0.98%) |
Dec 27, 2006 | 81.15 | 81.53 | 81.08 | 81.46 | 75,357 | +0.55(+0.68%) |
Dec 26, 2006 | 80.36 | 80.99 | 80.11 | 80.91 | 85,151 | +0.61(+0.76%) |
Dec 22, 2006 | 80.56 | 80.71 | 80.13 | 80.30 | 87,315 | -0.41(-0.50%) |
Dec 21, 2006 | 80.39 | 81.25 | 80.19 | 80.71 | 169,580 | +0.32(+0.40%) |
Dec 20, 2006 | 81.00 | 81.19 | 80.37 | 80.39 | 282,771 | -0.75(-0.92%) |
Dec 19, 2006 | 81.10 | 81.24 | 80.20 | 81.13 | 279,988 | -0.11(-0.13%) |
Dec 18, 2006 | 81.58 | 82.11 | 80.71 | 81.24 | 283,596 | -0.48(-0.59%) |
Dec 15, 2006 | 80.81 | 82.43 | 80.78 | 81.73 | 544,822 | +0.95(+1.18%) |
Dec 14, 2006 | 80.67 | 81.73 | 80.67 | 80.78 | 341,738 | +0.12(+0.14%) |
Dec 13, 2006 | 80.76 | 80.96 | 80.53 | 80.66 | 260,917 | +0.00(+0.00%) |
Dec 12, 2006 | 80.75 | 80.83 | 80.30 | 80.66 | 208,857 | -0.14(-0.17%) |
Dec 11, 2006 | 80.51 | 80.79 | 80.12 | 80.79 | 216,073 | +0.21(+0.26%) |
Dec 08, 2006 | 80.56 | 80.79 | 80.28 | 80.58 | 273,287 | +0.02(+0.02%) |
Dec 07, 2006 | 80.51 | 80.68 | 80.20 | 80.56 | 259,061 | +0.03(+0.04%) |
Dec 06, 2006 | 80.66 | 80.77 | 80.45 | 80.53 | 267,102 | -0.29(-0.36%) |
Dec 05, 2006 | 80.77 | 80.96 | 80.51 | 80.82 | 221,331 | -0.06(-0.07%) |
Dec 04, 2006 | 80.03 | 81.00 | 80.03 | 80.88 | 270,195 | +0.76(+0.94%) |