Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 85.75 | 86.30 | 84.09 | 84.09 | 1,181,888 | -1.19(-1.40%) |
Apr 27, 2007 | 84.75 | 85.67 | 84.04 | 85.28 | 777,352 | -0.22(-0.26%) |
Apr 26, 2007 | 86.39 | 87.35 | 85.50 | 85.50 | 883,757 | -1.70(-1.95%) |
Apr 25, 2007 | 86.56 | 87.47 | 85.66 | 87.20 | 1,270,788 | +1.10(+1.28%) |
Apr 24, 2007 | 84.51 | 86.95 | 84.02 | 86.10 | 2,034,892 | +1.35(+1.59%) |
Apr 23, 2007 | 84.81 | 85.78 | 84.05 | 84.75 | 1,029,468 | -0.55(-0.64%) |
Apr 20, 2007 | 86.81 | 87.50 | 85.25 | 85.30 | 761,545 | -0.70(-0.81%) |
Apr 19, 2007 | 85.56 | 86.10 | 84.39 | 86.00 | 1,025,098 | -1.59(-1.82%) |
Apr 18, 2007 | 87.25 | 87.80 | 86.09 | 87.59 | 888,144 | -0.46(-0.52%) |
Apr 17, 2007 | 88.96 | 89.00 | 86.90 | 88.05 | 1,533,906 | -0.76(-0.86%) |
Apr 16, 2007 | 85.28 | 88.85 | 84.80 | 88.81 | 2,065,448 | +3.91(+4.61%) |
Apr 13, 2007 | 82.99 | 85.15 | 82.38 | 84.90 | 995,803 | +2.63(+3.20%) |
Apr 12, 2007 | 83.35 | 83.60 | 82.11 | 82.27 | 1,146,595 | -1.06(-1.27%) |
Apr 11, 2007 | 85.01 | 85.25 | 83.22 | 83.33 | 1,211,699 | -1.05(-1.24%) |
Apr 10, 2007 | 85.85 | 85.85 | 83.78 | 84.38 | 1,392,251 | -0.78(-0.92%) |
Apr 09, 2007 | 83.24 | 85.49 | 83.15 | 85.16 | 1,085,640 | +2.18(+2.63%) |
Apr 05, 2007 | 84.00 | 84.17 | 82.98 | 82.98 | 861,232 | -1.19(-1.41%) |
Apr 04, 2007 | 83.77 | 84.17 | 81.86 | 84.17 | 2,056,948 | +0.45(+0.54%) |
Apr 03, 2007 | 82.31 | 84.55 | 81.79 | 83.72 | 2,696,335 | +1.97(+2.41%) |
Apr 02, 2007 | 80.47 | 82.05 | 80.25 | 81.75 | 948,702 | +1.26(+1.57%) |
Mar 30, 2007 | 81.37 | 81.95 | 79.95 | 80.49 | 816,605 | -0.71(-0.87%) |
Mar 29, 2007 | 82.67 | 83.44 | 80.50 | 81.20 | 824,107 | -1.15(-1.40%) |
Mar 28, 2007 | 82.00 | 82.93 | 82.00 | 82.35 | 1,325,120 | -0.10(-0.12%) |
Mar 27, 2007 | 82.55 | 83.10 | 81.80 | 82.45 | 730,133 | -0.78(-0.94%) |
Mar 26, 2007 | 80.95 | 83.27 | 80.60 | 83.23 | 1,490,080 | +3.23(+4.04%) |
Mar 23, 2007 | 79.85 | 80.46 | 78.79 | 80.00 | 966,792 | +0.58(+0.73%) |
Mar 22, 2007 | 78.25 | 80.10 | 78.05 | 79.42 | 1,719,497 | +1.65(+2.12%) |
Mar 21, 2007 | 75.60 | 77.91 | 75.60 | 77.77 | 1,807,188 | +2.17(+2.87%) |
Mar 20, 2007 | 77.28 | 77.92 | 75.60 | 75.60 | 1,446,533 | -1.60(-2.07%) |
Mar 19, 2007 | 77.99 | 78.18 | 76.94 | 77.20 | 1,278,055 | +0.20(+0.26%) |
Mar 16, 2007 | 78.10 | 78.88 | 76.35 | 77.00 | 2,396,727 | -1.16(-1.48%) |
Mar 15, 2007 | 78.50 | 78.90 | 77.65 | 78.16 | 1,812,656 | +0.26(+0.33%) |
Mar 14, 2007 | 78.85 | 79.25 | 75.60 | 77.90 | 1,902,011 | -0.93(-1.18%) |
Mar 13, 2007 | 80.23 | 80.78 | 78.75 | 78.83 | 1,147,132 | -1.40(-1.74%) |
Mar 12, 2007 | 79.90 | 80.80 | 79.40 | 80.23 | 838,410 | +0.56(+0.70%) |
Mar 09, 2007 | 79.65 | 80.56 | 78.53 | 79.67 | 1,519,736 | +0.16(+0.20%) |
Mar 08, 2007 | 80.79 | 82.79 | 79.50 | 79.51 | 1,821,508 | -0.31(-0.39%) |
Mar 07, 2007 | 79.40 | 80.87 | 78.60 | 79.82 | 1,168,367 | +0.77(+0.97%) |
Mar 06, 2007 | 80.00 | 80.24 | 78.00 | 79.05 | 2,271,150 | +0.97(+1.24%) |
Mar 05, 2007 | 79.00 | 79.48 | 77.32 | 78.08 | 1,931,040 | -2.15(-2.68%) |
Mar 02, 2007 | 81.00 | 82.33 | 80.12 | 80.23 | 1,338,974 | -1.77(-2.16%) |
Mar 01, 2007 | 80.50 | 82.50 | 79.75 | 82.00 | 1,485,561 | -0.48(-0.58%) |
Feb 28, 2007 | 82.26 | 82.59 | 80.36 | 82.48 | 1,974,023 | -0.02(-0.02%) |
Feb 27, 2007 | 83.50 | 84.60 | 82.11 | 82.50 | 1,588,302 | -3.01(-3.52%) |
Feb 26, 2007 | 86.10 | 86.10 | 84.70 | 85.51 | 1,253,796 | -0.32(-0.37%) |
Feb 23, 2007 | 88.28 | 88.28 | 85.02 | 85.83 | 1,258,466 | -1.55(-1.77%) |
Feb 22, 2007 | 88.10 | 88.38 | 86.01 | 87.38 | 1,087,982 | +0.38(+0.44%) |
Feb 21, 2007 | 86.70 | 87.32 | 84.28 | 87.00 | 1,508,136 | +0.30(+0.35%) |
Feb 20, 2007 | 86.30 | 87.07 | 85.70 | 86.70 | 940,899 | -1.30(-1.48%) |
Feb 16, 2007 | 87.33 | 88.00 | 86.69 | 88.00 | 548,676 | +0.52(+0.59%) |
Feb 15, 2007 | 86.30 | 88.25 | 86.30 | 87.48 | 1,243,515 | +1.75(+2.04%) |
Feb 14, 2007 | 87.00 | 88.05 | 85.64 | 85.73 | 922,769 | -0.72(-0.83%) |
Feb 13, 2007 | 84.55 | 86.49 | 83.72 | 86.45 | 2,092,597 | +3.77(+4.56%) |
Feb 12, 2007 | 82.55 | 83.70 | 81.57 | 82.68 | 1,100,769 | +0.18(+0.22%) |
Feb 09, 2007 | 83.73 | 84.70 | 81.50 | 82.50 | 847,312 | -1.18(-1.41%) |
Feb 08, 2007 | 83.02 | 83.74 | 81.02 | 83.68 | 1,751,920 | -0.52(-0.62%) |
Feb 07, 2007 | 84.81 | 85.94 | 83.35 | 84.20 | 817,692 | -1.16(-1.36%) |
Feb 06, 2007 | 85.15 | 85.63 | 84.02 | 85.36 | 1,111,093 | +1.21(+1.44%) |
Feb 05, 2007 | 84.35 | 84.90 | 83.76 | 84.15 | 676,956 | -0.17(-0.20%) |
Feb 02, 2007 | 87.74 | 87.74 | 84.18 | 84.32 | 1,495,320 | -3.99(-4.52%) |