Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 79.59 | 82.06 | 79.28 | 81.75 | 2,324,770 | +2.63(+3.32%) |
Mar 29, 2007 | 79.01 | 80.18 | 78.79 | 79.12 | 1,171,211 | -0.43(-0.54%) |
Mar 28, 2007 | 79.37 | 81.00 | 78.30 | 79.55 | 1,759,281 | -1.63(-2.01%) |
Mar 27, 2007 | 83.03 | 83.03 | 81.06 | 81.18 | 1,145,131 | -1.97(-2.37%) |
Mar 26, 2007 | 84.38 | 84.79 | 82.74 | 83.14 | 1,042,242 | -1.74(-2.04%) |
Mar 23, 2007 | 84.62 | 85.48 | 84.53 | 84.88 | 606,040 | +0.13(+0.16%) |
Mar 22, 2007 | 86.96 | 86.96 | 83.97 | 84.75 | 718,469 | +0.24(+0.28%) |
Mar 21, 2007 | 82.39 | 84.63 | 82.16 | 84.51 | 968,932 | +1.40(+1.69%) |
Mar 20, 2007 | 83.61 | 83.61 | 81.86 | 83.11 | 883,059 | +0.87(+1.06%) |
Mar 19, 2007 | 81.35 | 82.79 | 81.31 | 82.24 | 1,026,181 | +1.52(+1.89%) |
Mar 16, 2007 | 81.84 | 82.09 | 80.38 | 80.72 | 1,604,074 | -1.14(-1.40%) |
Mar 15, 2007 | 81.43 | 82.25 | 81.32 | 81.86 | 1,177,730 | +0.98(+1.21%) |
Mar 14, 2007 | 80.35 | 81.46 | 78.73 | 80.88 | 1,637,469 | +1.05(+1.32%) |
Mar 13, 2007 | 82.59 | 81.67 | 79.70 | 79.83 | 1,671,023 | -2.76(-3.34%) |
Mar 12, 2007 | 81.52 | 83.21 | 81.16 | 82.59 | 1,060,371 | +0.16(+0.20%) |
Mar 09, 2007 | 81.81 | 82.89 | 81.81 | 82.43 | 843,303 | +1.09(+1.34%) |
Mar 08, 2007 | 81.16 | 82.65 | 81.06 | 81.34 | 1,721,910 | +1.03(+1.28%) |
Mar 07, 2007 | 83.64 | 83.65 | 80.22 | 80.31 | 1,821,459 | -1.42(-1.74%) |
Mar 06, 2007 | 79.39 | 82.11 | 79.23 | 81.74 | 2,114,540 | +2.84(+3.60%) |
Mar 05, 2007 | 80.18 | 81.69 | 78.77 | 78.89 | 3,619,065 | -3.67(-4.44%) |
Mar 02, 2007 | 84.33 | 84.73 | 82.52 | 82.56 | 1,778,364 | -1.75(-2.07%) |
Mar 01, 2007 | 86.31 | 86.31 | 83.13 | 84.31 | 2,312,810 | -2.06(-2.39%) |
Feb 28, 2007 | 86.15 | 86.77 | 84.96 | 86.37 | 1,537,602 | +1.55(+1.83%) |
Feb 27, 2007 | 87.51 | 88.04 | 84.26 | 84.82 | 1,782,657 | -3.22(-3.66%) |
Feb 26, 2007 | 86.66 | 89.17 | 85.93 | 88.04 | 1,549,415 | -0.74(-0.84%) |
Feb 23, 2007 | 90.55 | 90.55 | 88.63 | 88.78 | 1,135,748 | -1.91(-2.10%) |
Feb 22, 2007 | 91.72 | 91.72 | 90.23 | 90.68 | 826,924 | -0.78(-0.85%) |
Feb 21, 2007 | 90.12 | 92.22 | 90.12 | 91.46 | 937,127 | -0.79(-0.86%) |
Feb 20, 2007 | 92.12 | 92.68 | 90.42 | 92.26 | 1,325,146 | +1.05(+1.15%) |
Feb 16, 2007 | 91.80 | 91.81 | 90.12 | 91.21 | 886,240 | -0.60(-0.65%) |
Feb 15, 2007 | 91.06 | 92.12 | 90.60 | 91.80 | 952,076 | +0.77(+0.84%) |
Feb 14, 2007 | 91.82 | 92.04 | 90.50 | 91.04 | 1,251,265 | -0.78(-0.85%) |
Feb 13, 2007 | 90.55 | 91.93 | 88.89 | 91.82 | 1,879,228 | +1.89(+2.10%) |
Feb 12, 2007 | 91.80 | 91.80 | 89.77 | 89.92 | 1,578,595 | -1.88(-2.05%) |
Feb 09, 2007 | 92.85 | 93.84 | 89.45 | 91.80 | 1,963,309 | -1.11(-1.19%) |
Feb 08, 2007 | 93.39 | 94.15 | 92.81 | 92.91 | 1,278,234 | -0.48(-0.52%) |
Feb 07, 2007 | 93.15 | 94.29 | 92.25 | 93.39 | 1,328,167 | +0.25(+0.26%) |
Feb 06, 2007 | 91.80 | 93.24 | 91.28 | 93.15 | 896,735 | +1.40(+1.52%) |
Feb 05, 2007 | 91.65 | 91.93 | 91.28 | 91.75 | 794,483 | +0.20(+0.22%) |
Feb 02, 2007 | 92.29 | 92.36 | 91.39 | 91.55 | 1,216,532 | -0.81(-0.88%) |
Feb 01, 2007 | 92.26 | 92.94 | 91.09 | 92.36 | 1,877,277 | -0.93(-1.00%) |
Jan 31, 2007 | 92.85 | 93.86 | 91.91 | 93.29 | 904,209 | +0.13(+0.14%) |
Jan 30, 2007 | 91.89 | 93.21 | 91.29 | 93.17 | 916,136 | +1.53(+1.67%) |
Jan 29, 2007 | 90.34 | 92.36 | 90.34 | 91.64 | 985,789 | -0.67(-0.72%) |
Jan 26, 2007 | 92.11 | 92.60 | 91.05 | 92.31 | 1,016,957 | +0.19(+0.21%) |
Jan 25, 2007 | 92.21 | 93.67 | 91.87 | 92.11 | 1,255,970 | -0.10(-0.11%) |
Jan 24, 2007 | 90.87 | 92.44 | 90.45 | 92.21 | 1,099,491 | +1.74(+1.92%) |
Jan 23, 2007 | 89.51 | 91.18 | 89.39 | 90.48 | 1,328,008 | +1.09(+1.22%) |
Jan 22, 2007 | 90.25 | 90.40 | 88.92 | 89.39 | 1,038,107 | -0.84(-0.93%) |
Jan 19, 2007 | 89.29 | 90.23 | 88.57 | 90.23 | 1,026,817 | +0.99(+1.11%) |
Jan 18, 2007 | 91.00 | 91.00 | 88.62 | 89.24 | 1,678,179 | +0.99(+1.13%) |
Jan 17, 2007 | 87.76 | 88.32 | 86.88 | 88.25 | 905,641 | +0.49(+0.56%) |
Jan 16, 2007 | 86.18 | 88.13 | 86.02 | 87.76 | 1,196,972 | +1.88(+2.19%) |
Jan 12, 2007 | 84.26 | 86.15 | 84.20 | 85.88 | 870,973 | +0.72(+0.85%) |
Jan 11, 2007 | 83.16 | 85.52 | 82.61 | 85.16 | 2,501,445 | +2.57(+3.11%) |
Jan 10, 2007 | 81.56 | 82.79 | 81.36 | 82.59 | 2,163,838 | +1.23(+1.52%) |
Jan 09, 2007 | 83.86 | 84.13 | 81.28 | 81.36 | 7,919,071 | -1.52(-1.84%) |
Jan 08, 2007 | 81.72 | 82.97 | 81.59 | 82.88 | 1,503,570 | +1.00(+1.22%) |
Jan 05, 2007 | 84.65 | 84.65 | 81.72 | 81.88 | 1,086,928 | -0.94(-1.14%) |
Jan 04, 2007 | 83.39 | 83.89 | 82.32 | 82.82 | 3,002,848 | +1.86(+2.30%) |