Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 94.50 | 94.50 | 94.44 | 94.48 | 234,325 | +0.00(+0.00%) |
Mar 29, 2007 | 94.48 | 94.49 | 94.47 | 94.48 | 26,370 | +0.03(+0.03%) |
Mar 28, 2007 | 94.43 | 94.48 | 94.43 | 94.46 | 23,247 | +0.03(+0.03%) |
Mar 27, 2007 | 94.39 | 94.45 | 94.39 | 94.43 | 456,391 | +0.03(+0.03%) |
Mar 26, 2007 | 94.38 | 94.42 | 94.37 | 94.41 | 12,259 | +0.01(+0.01%) |
Mar 23, 2007 | 94.39 | 94.42 | 94.37 | 94.40 | 662,033 | +0.03(+0.04%) |
Mar 22, 2007 | 94.39 | 94.40 | 94.35 | 94.36 | 32,847 | -0.03(-0.03%) |
Mar 21, 2007 | 94.37 | 94.42 | 94.34 | 94.39 | 162,501 | +0.06(+0.06%) |
Mar 20, 2007 | 94.34 | 94.34 | 94.31 | 94.33 | 4,742 | +0.03(+0.03%) |
Mar 19, 2007 | 94.31 | 94.32 | 94.16 | 94.30 | 125,605 | +0.00(+0.00%) |
Mar 16, 2007 | 94.30 | 94.30 | 94.28 | 94.30 | 16,770 | +0.02(+0.02%) |
Mar 15, 2007 | 94.29 | 94.29 | 94.26 | 94.28 | 19,199 | -0.01(-0.01%) |
Mar 14, 2007 | 94.30 | 94.30 | 94.27 | 94.29 | 25,907 | +0.01(+0.01%) |
Mar 13, 2007 | 94.23 | 94.29 | 94.23 | 94.29 | 146,655 | +0.06(+0.06%) |
Mar 12, 2007 | 94.23 | 94.23 | 94.19 | 94.23 | 12,491 | +0.03(+0.03%) |
Mar 09, 2007 | 94.20 | 94.23 | 94.16 | 94.20 | 61,183 | -0.01(-0.01%) |
Mar 08, 2007 | 94.22 | 94.22 | 94.19 | 94.21 | 20,934 | +0.01(+0.01%) |
Mar 07, 2007 | 94.20 | 94.20 | 94.18 | 94.20 | 20,356 | +0.03(+0.04%) |
Mar 06, 2007 | 94.16 | 94.20 | 94.13 | 94.16 | 12,722 | +0.01(+0.01%) |
Mar 05, 2007 | 94.17 | 94.17 | 94.14 | 94.16 | 36,085 | -0.02(-0.02%) |
Mar 02, 2007 | 94.16 | 94.20 | 94.13 | 94.17 | 28,683 | +0.05(+0.06%) |
Mar 01, 2007 | 94.13 | 94.14 | 94.07 | 94.12 | 37,589 | -0.22(-0.24%) |
Feb 28, 2007 | 94.29 | 94.37 | 94.29 | 94.35 | 343,045 | +0.06(+0.06%) |
Feb 27, 2007 | 94.29 | 94.29 | 94.26 | 94.29 | 19,199 | +0.02(+0.02%) |
Feb 26, 2007 | 94.29 | 94.29 | 94.25 | 94.27 | 309,966 | +0.01(+0.01%) |
Feb 23, 2007 | 94.22 | 94.27 | 94.22 | 94.26 | 10,062 | +0.04(+0.05%) |
Feb 22, 2007 | 94.22 | 94.22 | 94.21 | 94.22 | 3,701 | +0.00(+0.00%) |
Feb 21, 2007 | 94.18 | 94.23 | 94.13 | 94.22 | 85,934 | +0.03(+0.04%) |
Feb 20, 2007 | 94.16 | 94.18 | 94.16 | 94.18 | 16,423 | +0.01(+0.01%) |
Feb 16, 2007 | 94.18 | 94.19 | 94.15 | 94.17 | 29,146 | +0.02(+0.02%) |
Feb 15, 2007 | 94.16 | 94.19 | 94.12 | 94.16 | 37,242 | +0.01(+0.01%) |
Feb 14, 2007 | 94.14 | 94.16 | 94.14 | 94.15 | 28,452 | +0.06(+0.06%) |
Feb 13, 2007 | 94.07 | 94.10 | 94.07 | 94.09 | 1,734 | +0.00(+0.00%) |
Feb 12, 2007 | 94.09 | 94.09 | 94.08 | 94.09 | 9,831 | +0.00(+0.00%) |
Feb 09, 2007 | 94.10 | 94.10 | 94.02 | 94.09 | 29,377 | +0.03(+0.03%) |
Feb 08, 2007 | 94.08 | 94.08 | 94.06 | 94.06 | 5,204 | -0.01(-0.01%) |
Feb 07, 2007 | 94.09 | 94.09 | 94.03 | 94.07 | 9,831 | +0.05(+0.06%) |
Feb 06, 2007 | 94.03 | 94.03 | 94.01 | 94.02 | 12,028 | -0.01(-0.01%) |
Feb 05, 2007 | 94.04 | 94.04 | 94.00 | 94.03 | 10,062 | +0.03(+0.03%) |
Feb 02, 2007 | 94.00 | 94.03 | 93.99 | 94.00 | 40,943 | +0.03(+0.03%) |
Feb 01, 2007 | 94.01 | 94.01 | 93.97 | 93.97 | 13,185 | -0.27(-0.28%) |
Jan 31, 2007 | 94.22 | 94.24 | 94.21 | 94.24 | 2,891 | +0.04(+0.05%) |
Jan 30, 2007 | 94.19 | 94.22 | 94.18 | 94.20 | 6,361 | +0.00(+0.00%) |
Jan 29, 2007 | 94.22 | 94.22 | 94.20 | 94.20 | 23,016 | +0.07(+0.07%) |
Jan 26, 2007 | 94.18 | 94.18 | 94.13 | 94.13 | 109,644 | -0.01(-0.01%) |
Jan 25, 2007 | 94.15 | 94.16 | 94.12 | 94.14 | 36,201 | +0.00(+0.00%) |
Jan 24, 2007 | 94.13 | 94.15 | 94.13 | 94.14 | 4,973 | +0.05(+0.06%) |
Jan 23, 2007 | 94.08 | 94.10 | 94.08 | 94.09 | 2,660 | +0.01(+0.01%) |
Jan 22, 2007 | 94.09 | 94.10 | 94.07 | 94.08 | 3,469 | +0.03(+0.04%) |
Jan 19, 2007 | 94.06 | 94.08 | 94.04 | 94.04 | 15,498 | -0.02(-0.02%) |
Jan 18, 2007 | 94.07 | 94.07 | 94.03 | 94.06 | 26,717 | -0.01(-0.01%) |
Jan 17, 2007 | 94.07 | 94.07 | 94.07 | 94.07 | 9,484 | +0.05(+0.06%) |
Jan 16, 2007 | 94.03 | 94.03 | 94.02 | 94.02 | 578 | -0.02(-0.02%) |
Jan 12, 2007 | 94.03 | 94.03 | 94.03 | 94.03 | 1,272 | +0.05(+0.06%) |