Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 83.43 | 83.59 | 80.82 | 81.04 | 432,198 | -2.39(-2.86%) |
Apr 27, 2007 | 82.76 | 83.89 | 82.76 | 83.43 | 364,299 | +0.22(+0.26%) |
Apr 26, 2007 | 83.29 | 83.73 | 82.40 | 83.21 | 564,020 | +0.43(+0.52%) |
Apr 25, 2007 | 83.04 | 83.27 | 81.63 | 82.77 | 282,248 | +0.24(+0.29%) |
Apr 24, 2007 | 83.26 | 83.26 | 82.31 | 82.53 | 599,798 | -0.38(-0.46%) |
Apr 23, 2007 | 82.00 | 83.32 | 81.60 | 82.92 | 270,163 | +1.32(+1.62%) |
Apr 20, 2007 | 81.14 | 81.71 | 81.14 | 81.60 | 403,576 | +0.79(+0.97%) |
Apr 19, 2007 | 80.70 | 80.89 | 80.04 | 80.81 | 657,838 | -0.14(-0.18%) |
Apr 18, 2007 | 81.13 | 81.13 | 80.55 | 80.96 | 343,628 | -0.26(-0.33%) |
Apr 17, 2007 | 79.55 | 81.24 | 79.43 | 81.22 | 363,981 | +1.64(+2.05%) |
Apr 16, 2007 | 80.02 | 80.26 | 79.38 | 79.58 | 216,417 | -0.15(-0.19%) |
Apr 13, 2007 | 79.18 | 79.86 | 78.66 | 79.74 | 498,189 | +0.67(+0.85%) |
Apr 12, 2007 | 79.96 | 79.96 | 78.55 | 79.06 | 477,994 | -0.84(-1.05%) |
Apr 11, 2007 | 81.31 | 81.31 | 79.60 | 79.90 | 233,431 | -1.64(-2.01%) |
Apr 10, 2007 | 82.07 | 82.28 | 81.14 | 81.53 | 345,536 | -0.09(-0.12%) |
Apr 09, 2007 | 80.97 | 81.83 | 79.51 | 81.63 | 147,405 | -0.29(-0.35%) |
Apr 05, 2007 | 82.07 | 82.40 | 81.77 | 81.92 | 99,542 | -0.29(-0.35%) |
Apr 04, 2007 | 82.18 | 82.23 | 81.16 | 82.21 | 421,703 | -0.04(-0.05%) |
Apr 03, 2007 | 82.06 | 82.56 | 81.83 | 82.24 | 385,448 | +0.49(+0.60%) |
Apr 02, 2007 | 81.01 | 82.05 | 80.92 | 81.75 | 343,628 | +0.33(+0.40%) |
Mar 30, 2007 | 80.72 | 81.65 | 80.21 | 81.43 | 373,840 | +1.01(+1.26%) |
Mar 29, 2007 | 81.13 | 81.25 | 80.07 | 80.41 | 404,530 | -0.08(-0.10%) |
Mar 28, 2007 | 80.34 | 81.60 | 79.59 | 80.50 | 337,903 | -0.79(-0.97%) |
Mar 27, 2007 | 83.01 | 83.14 | 81.23 | 81.29 | 454,619 | -1.82(-2.19%) |
Mar 26, 2007 | 84.90 | 84.90 | 82.88 | 83.11 | 489,284 | -1.80(-2.13%) |
Mar 23, 2007 | 84.88 | 85.50 | 84.28 | 84.92 | 577,059 | +0.51(+0.60%) |
Mar 22, 2007 | 83.89 | 85.12 | 83.59 | 84.41 | 268,255 | +0.53(+0.64%) |
Mar 21, 2007 | 82.32 | 84.11 | 81.95 | 83.87 | 186,681 | +1.14(+1.38%) |
Mar 20, 2007 | 81.91 | 82.96 | 81.63 | 82.73 | 486,899 | +0.57(+0.70%) |
Mar 19, 2007 | 81.56 | 82.75 | 81.20 | 82.16 | 296,242 | +1.37(+1.70%) |
Mar 16, 2007 | 81.85 | 81.85 | 80.61 | 80.79 | 310,871 | -0.87(-1.06%) |
Mar 15, 2007 | 80.50 | 81.91 | 80.50 | 81.65 | 232,954 | +0.95(+1.18%) |
Mar 14, 2007 | 79.93 | 81.07 | 79.45 | 80.70 | 371,932 | +0.39(+0.49%) |
Mar 13, 2007 | 81.65 | 81.61 | 79.82 | 80.31 | 573,720 | -1.33(-1.63%) |
Mar 12, 2007 | 80.24 | 81.99 | 80.11 | 81.65 | 402,940 | +0.30(+0.37%) |
Mar 09, 2007 | 80.50 | 81.68 | 80.50 | 81.35 | 330,747 | +1.28(+1.60%) |
Mar 08, 2007 | 79.87 | 80.99 | 79.06 | 80.06 | 1,062,527 | +1.40(+1.78%) |
Mar 07, 2007 | 81.03 | 81.43 | 78.47 | 78.66 | 1,098,623 | -2.52(-3.10%) |
Mar 06, 2007 | 79.32 | 83.13 | 79.32 | 81.18 | 1,634,180 | +1.86(+2.35%) |
Mar 05, 2007 | 82.94 | 85.97 | 79.24 | 79.31 | 527,627 | -4.25(-5.09%) |
Mar 02, 2007 | 84.71 | 85.21 | 83.57 | 83.57 | 395,943 | -2.21(-2.57%) |
Mar 01, 2007 | 86.47 | 87.07 | 83.83 | 85.77 | 496,439 | -1.57(-1.80%) |
Feb 28, 2007 | 86.34 | 88.16 | 85.84 | 87.34 | 318,980 | +1.18(+1.37%) |
Feb 27, 2007 | 87.16 | 88.13 | 85.66 | 86.16 | 559,886 | -1.88(-2.14%) |
Feb 26, 2007 | 89.02 | 89.23 | 86.04 | 88.04 | 340,629 | -0.87(-0.98%) |
Feb 23, 2007 | 90.72 | 90.72 | 88.67 | 88.92 | 412,162 | -1.96(-2.15%) |
Feb 22, 2007 | 91.97 | 91.97 | 90.77 | 90.87 | 267,142 | -0.47(-0.51%) |
Feb 21, 2007 | 91.12 | 91.56 | 90.73 | 91.34 | 261,895 | -0.38(-0.42%) |
Feb 20, 2007 | 91.12 | 92.00 | 89.72 | 91.72 | 563,225 | +1.02(+1.12%) |
Feb 16, 2007 | 91.48 | 91.70 | 89.68 | 90.70 | 213,236 | -0.62(-0.67%) |
Feb 15, 2007 | 90.31 | 91.99 | 90.19 | 91.32 | 215,622 | +0.76(+0.84%) |
Feb 14, 2007 | 90.74 | 92.71 | 90.43 | 90.56 | 370,216 | -0.72(-0.79%) |
Feb 13, 2007 | 89.29 | 91.43 | 87.17 | 91.28 | 912,994 | +2.13(+2.39%) |
Feb 12, 2007 | 91.19 | 91.19 | 88.92 | 89.15 | 383,858 | -2.04(-2.23%) |
Feb 09, 2007 | 91.69 | 92.29 | 89.24 | 91.19 | 521,086 | -0.88(-0.96%) |
Feb 08, 2007 | 91.97 | 93.41 | 91.45 | 92.07 | 428,700 | +0.09(+0.10%) |
Feb 07, 2007 | 91.47 | 92.53 | 90.94 | 91.97 | 579,921 | +0.26(+0.28%) |
Feb 06, 2007 | 91.48 | 91.94 | 90.80 | 91.72 | 318,185 | +0.23(+0.25%) |
Feb 05, 2007 | 91.23 | 91.77 | 90.99 | 91.48 | 187,635 | -0.03(-0.03%) |
Feb 02, 2007 | 91.26 | 91.99 | 90.62 | 91.51 | 202,265 | +0.28(+0.30%) |