Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 71.61 | 74.91 | 71.61 | 74.80 | 2,356 | +2.97(+4.14%) |
Mar 29, 2007 | 72.27 | 73.26 | 71.61 | 71.83 | 1,283 | -0.33(-0.46%) |
Mar 28, 2007 | 73.81 | 74.47 | 71.50 | 72.16 | 3,056 | -1.98(-2.67%) |
Mar 27, 2007 | 74.14 | 75.35 | 73.70 | 74.14 | 1,585 | +0.00(+0.00%) |
Mar 26, 2007 | 74.14 | 76.78 | 74.03 | 74.14 | 1,313 | -2.31(-3.02%) |
Mar 23, 2007 | 74.25 | 76.45 | 74.25 | 76.45 | 1,755 | +3.19(+4.35%) |
Mar 22, 2007 | 71.94 | 73.92 | 71.94 | 73.26 | 2,006 | +1.32(+1.83%) |
Mar 21, 2007 | 71.72 | 73.59 | 71.61 | 71.94 | 1,700 | +0.22(+0.31%) |
Mar 20, 2007 | 72.27 | 72.71 | 70.62 | 71.72 | 2,157 | -1.25(-1.72%) |
Mar 19, 2007 | 72.93 | 73.48 | 72.49 | 72.97 | 648 | +0.04(+0.06%) |
Mar 16, 2007 | 72.82 | 72.93 | 72.60 | 72.93 | 1,478 | +1.54(+2.16%) |
Mar 15, 2007 | 73.59 | 73.59 | 69.41 | 71.39 | 7,235 | -1.76(-2.41%) |
Mar 14, 2007 | 74.36 | 74.80 | 72.16 | 73.15 | 2,539 | -1.76(-2.35%) |
Mar 13, 2007 | 78.21 | 79.31 | 73.70 | 74.91 | 2,489 | -3.30(-4.22%) |
Mar 12, 2007 | 77.66 | 78.87 | 77.22 | 78.21 | 1,638 | +0.99(+1.28%) |
Mar 09, 2007 | 77.00 | 77.44 | 76.56 | 77.22 | 1,807 | +0.22(+0.28%) |
Mar 08, 2007 | 78.10 | 79.09 | 76.45 | 77.00 | 2,281 | +0.00(+0.00%) |
Mar 07, 2007 | 80.30 | 80.41 | 77.00 | 77.00 | 4,038 | -2.86(-3.58%) |
Mar 06, 2007 | 79.53 | 86.46 | 79.31 | 79.86 | 4,187 | +0.00(+0.00%) |
Mar 05, 2007 | 81.62 | 81.62 | 79.31 | 79.86 | 3,044 | -2.09(-2.55%) |
Mar 02, 2007 | 83.71 | 85.25 | 81.95 | 81.95 | 3,530 | -1.74(-2.08%) |
Mar 01, 2007 | 83.82 | 84.59 | 83.16 | 83.69 | 1,277 | +0.09(+0.11%) |
Feb 28, 2007 | 82.50 | 84.92 | 82.50 | 83.60 | 1,666 | +0.11(+0.13%) |
Feb 27, 2007 | 85.25 | 86.15 | 82.50 | 83.49 | 2,588 | -2.09(-2.44%) |
Feb 26, 2007 | 85.25 | 87.89 | 85.25 | 85.58 | 2,572 | -0.22(-0.26%) |
Feb 23, 2007 | 88.00 | 88.44 | 83.71 | 85.80 | 2,890 | -2.20(-2.50%) |
Feb 22, 2007 | 85.25 | 89.10 | 85.25 | 88.00 | 5,518 | +3.85(+4.58%) |
Feb 21, 2007 | 81.51 | 86.57 | 81.40 | 84.15 | 5,286 | +2.42(+2.96%) |
Feb 20, 2007 | 78.87 | 81.73 | 78.10 | 81.73 | 3,234 | +3.08(+3.92%) |
Feb 16, 2007 | 77.00 | 78.65 | 76.01 | 78.65 | 1,007 | +1.54(+2.00%) |
Feb 15, 2007 | 77.99 | 78.65 | 76.34 | 77.11 | 3,284 | -0.33(-0.43%) |
Feb 14, 2007 | 76.56 | 77.88 | 76.12 | 77.44 | 2,296 | +1.43(+1.88%) |
Feb 13, 2007 | 73.92 | 76.45 | 73.15 | 76.01 | 2,051 | +3.08(+4.22%) |
Feb 12, 2007 | 72.82 | 74.69 | 72.60 | 72.93 | 1,356 | -1.65(-2.21%) |
Feb 09, 2007 | 72.60 | 75.35 | 72.60 | 74.58 | 2,006 | +1.21(+1.65%) |
Feb 08, 2007 | 75.68 | 76.34 | 73.37 | 73.37 | 4,165 | -1.43(-1.91%) |
Feb 07, 2007 | 72.60 | 76.12 | 72.60 | 74.80 | 2,473 | +1.10(+1.49%) |
Feb 06, 2007 | 74.91 | 75.46 | 73.70 | 73.70 | 2,073 | -1.21(-1.62%) |
Feb 05, 2007 | 75.13 | 75.13 | 72.60 | 74.91 | 2,196 | -0.88(-1.16%) |
Feb 02, 2007 | 74.91 | 75.90 | 74.25 | 75.79 | 2,871 | +0.66(+0.88%) |
Feb 01, 2007 | 72.60 | 75.90 | 72.60 | 75.13 | 5,099 | +2.09(+2.86%) |
Jan 31, 2007 | 72.71 | 75.13 | 72.71 | 73.04 | 4,689 | +0.44(+0.61%) |
Jan 30, 2007 | 71.50 | 73.70 | 71.50 | 72.60 | 1,382 | +0.55(+0.76%) |
Jan 29, 2007 | 70.62 | 74.14 | 68.64 | 72.05 | 6,241 | +3.41(+4.97%) |
Jan 26, 2007 | 70.72 | 70.72 | 67.77 | 68.64 | 827 | -0.33(-0.48%) |
Jan 25, 2007 | 67.95 | 70.18 | 67.41 | 68.97 | 3,305 | +1.54(+2.28%) |
Jan 24, 2007 | 64.35 | 70.18 | 63.80 | 67.43 | 19,411 | +6.38(+10.45%) |
Jan 23, 2007 | 67.10 | 67.54 | 60.06 | 61.05 | 20,297 | -6.27(-9.31%) |
Jan 22, 2007 | 70.62 | 71.50 | 67.32 | 67.32 | 4,706 | -3.96(-5.56%) |
Jan 19, 2007 | 71.28 | 73.15 | 70.73 | 71.28 | 2,927 | +0.00(+0.00%) |
Jan 18, 2007 | 73.70 | 74.69 | 70.62 | 71.28 | 2,633 | -2.20(-2.99%) |
Jan 17, 2007 | 73.94 | 75.02 | 73.48 | 73.48 | 3,283 | -1.32(-1.76%) |
Jan 16, 2007 | 75.46 | 75.46 | 73.70 | 74.80 | 2,706 | -1.10(-1.45%) |
Jan 12, 2007 | 76.23 | 77.33 | 75.13 | 75.90 | 2,235 | +0.66(+0.88%) |
Jan 11, 2007 | 76.01 | 76.78 | 74.80 | 75.24 | 2,129 | -0.99(-1.30%) |
Jan 10, 2007 | 77.55 | 78.21 | 76.12 | 76.23 | 1,600 | -0.33(-0.43%) |
Jan 09, 2007 | 77.11 | 78.32 | 76.12 | 76.56 | 2,490 | -0.55(-0.71%) |
Jan 08, 2007 | 77.77 | 78.65 | 76.89 | 77.11 | 1,801 | -0.88(-1.13%) |
Jan 05, 2007 | 77.11 | 79.20 | 77.00 | 77.99 | 2,000 | +0.00(+0.00%) |
Jan 04, 2007 | 78.10 | 78.10 | 77.55 | 77.99 | 1,068 | -0.22(-0.28%) |