Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 81.05 | 81.13 | 80.88 | 81.01 | 34,410 | -0.01(-0.01%) |
Mar 29, 2007 | 81.01 | 81.07 | 81.01 | 81.02 | 8,851 | -0.09(-0.11%) |
Mar 28, 2007 | 81.20 | 81.25 | 81.11 | 81.11 | 2,618 | +0.02(+0.03%) |
Mar 27, 2007 | 81.06 | 81.09 | 81.03 | 81.08 | 39,272 | -0.02(-0.02%) |
Mar 26, 2007 | 80.98 | 81.21 | 80.98 | 81.10 | 10,223 | +0.10(+0.13%) |
Mar 23, 2007 | 81.16 | 81.16 | 80.99 | 80.99 | 21,693 | -0.08(-0.10%) |
Mar 22, 2007 | 81.17 | 81.17 | 81.05 | 81.08 | 5,361 | -0.15(-0.19%) |
Mar 21, 2007 | 81.07 | 81.30 | 81.00 | 81.23 | 34,908 | +0.16(+0.20%) |
Mar 20, 2007 | 81.09 | 81.10 | 81.06 | 81.07 | 12,592 | +0.13(+0.16%) |
Mar 19, 2007 | 80.93 | 80.99 | 80.92 | 80.94 | 2,493 | -0.14(-0.17%) |
Mar 16, 2007 | 81.01 | 81.09 | 81.01 | 81.08 | 11,844 | +0.02(+0.02%) |
Mar 15, 2007 | 81.12 | 81.12 | 81.05 | 81.06 | 25,558 | -0.08(-0.10%) |
Mar 14, 2007 | 81.17 | 81.25 | 81.12 | 81.14 | 6,233 | -0.02(-0.02%) |
Mar 13, 2007 | 80.91 | 81.23 | 81.05 | 81.16 | 31,418 | +0.25(+0.31%) |
Mar 12, 2007 | 80.89 | 80.93 | 80.83 | 80.91 | 10,347 | +0.14(+0.18%) |
Mar 09, 2007 | 80.71 | 80.79 | 80.71 | 80.76 | 10,472 | -0.29(-0.36%) |
Mar 08, 2007 | 80.99 | 81.05 | 80.98 | 81.05 | 4,363 | +0.02(+0.02%) |
Mar 07, 2007 | 80.93 | 81.03 | 80.93 | 81.03 | 5,735 | +0.11(+0.14%) |
Mar 06, 2007 | 80.89 | 81.02 | 80.85 | 80.92 | 12,716 | -0.08(-0.10%) |
Mar 05, 2007 | 81.09 | 81.10 | 80.98 | 81.00 | 10,597 | +0.02(+0.03%) |
Mar 02, 2007 | 80.95 | 80.98 | 80.88 | 80.98 | 16,955 | +0.22(+0.28%) |
Mar 01, 2007 | 80.87 | 80.97 | 80.75 | 80.75 | 60,716 | -0.27(-0.34%) |
Feb 28, 2007 | 81.17 | 81.17 | 80.99 | 81.03 | 157,090 | -0.14(-0.18%) |
Feb 27, 2007 | 80.87 | 81.23 | 80.87 | 81.17 | 15,334 | +0.49(+0.61%) |
Feb 26, 2007 | 80.65 | 80.71 | 80.64 | 80.68 | 1,745 | +0.14(+0.17%) |
Feb 23, 2007 | 80.39 | 80.59 | 80.39 | 80.55 | 16,581 | +0.17(+0.21%) |
Feb 22, 2007 | 80.38 | 80.38 | 80.38 | 80.38 | 249 | -0.12(-0.15%) |
Feb 21, 2007 | 80.45 | 80.50 | 80.45 | 80.50 | 2,368 | +0.07(+0.09%) |
Feb 20, 2007 | 80.40 | 80.47 | 80.40 | 80.43 | 6,732 | -0.01(-0.01%) |
Feb 16, 2007 | 80.44 | 80.44 | 80.42 | 80.43 | 20,321 | +0.01(+0.01%) |
Feb 15, 2007 | 80.40 | 80.45 | 80.39 | 80.43 | 12,342 | +0.12(+0.15%) |
Feb 14, 2007 | 80.12 | 80.31 | 80.12 | 80.31 | 20,695 | +0.34(+0.43%) |
Feb 13, 2007 | 80.05 | 80.05 | 79.96 | 79.96 | 2,368 | -0.03(-0.04%) |
Feb 12, 2007 | 80.05 | 80.10 | 79.98 | 79.99 | 6,233 | -0.06(-0.08%) |
Feb 09, 2007 | 80.06 | 80.06 | 80.06 | 80.06 | 2,493 | -0.18(-0.22%) |
Feb 08, 2007 | 80.18 | 80.23 | 80.17 | 80.23 | 9,350 | +0.03(+0.04%) |
Feb 07, 2007 | 80.17 | 80.20 | 80.16 | 80.20 | 2,742 | +0.09(+0.11%) |
Feb 06, 2007 | 79.94 | 80.11 | 79.94 | 80.11 | 8,228 | +0.14(+0.17%) |
Feb 05, 2007 | 79.98 | 79.98 | 79.98 | 79.98 | 8,851 | +0.10(+0.13%) |
Feb 02, 2007 | 79.85 | 79.94 | 79.85 | 79.87 | 8,477 | +0.04(+0.05%) |
Feb 01, 2007 | 79.87 | 80.00 | 79.82 | 79.83 | 1,994 | -0.25(-0.31%) |
Jan 31, 2007 | 79.94 | 80.08 | 79.94 | 80.08 | 4,488 | +0.21(+0.26%) |
Jan 30, 2007 | 79.90 | 79.90 | 79.87 | 79.87 | 498 | +0.04(+0.05%) |
Jan 29, 2007 | 79.89 | 79.90 | 79.81 | 79.83 | 3,864 | -0.02(-0.03%) |
Jan 26, 2007 | 79.83 | 79.86 | 79.79 | 79.86 | 1,496 | +0.01(+0.01%) |
Jan 25, 2007 | 79.94 | 79.94 | 79.85 | 79.85 | 2,618 | -0.16(-0.20%) |
Jan 24, 2007 | 80.01 | 80.01 | 80.01 | 80.01 | 1,620 | +0.03(+0.04%) |
Jan 23, 2007 | 80.01 | 80.01 | 79.98 | 79.98 | 1,496 | -0.11(-0.14%) |
Jan 22, 2007 | 80.13 | 80.13 | 80.09 | 80.09 | 1,496 | +0.04(+0.05%) |
Jan 19, 2007 | 80.03 | 80.10 | 80.03 | 80.05 | 2,493 | -0.09(-0.11%) |
Jan 18, 2007 | 80.08 | 80.14 | 80.08 | 80.14 | 7,729 | +0.07(+0.09%) |
Jan 17, 2007 | 80.16 | 80.16 | 80.06 | 80.06 | 872 | -0.01(-0.01%) |
Jan 16, 2007 | 80.07 | 80.07 | 80.07 | 80.07 | 748 | -0.08(-0.10%) |
Jan 12, 2007 | 80.11 | 80.15 | 80.09 | 80.15 | 1,870 | +0.01(+0.01%) |