Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 80.75 | 81.70 | 79.81 | 81.01 | 2,682,800 | +0.73(+0.91%) |
Feb 27, 2007 | 81.75 | 82.20 | 79.52 | 80.28 | 3,975,400 | -2.72(-3.28%) |
Feb 26, 2007 | 84.68 | 84.68 | 82.70 | 83.00 | 2,504,485 | -1.05(-1.25%) |
Feb 23, 2007 | 83.98 | 84.61 | 83.25 | 84.05 | 3,191,900 | +0.66(+0.79%) |
Feb 22, 2007 | 84.60 | 85.26 | 82.14 | 83.39 | 6,829,900 | -2.96(-3.43%) |
Feb 21, 2007 | 86.22 | 87.18 | 85.58 | 86.35 | 2,106,600 | +0.03(+0.03%) |
Feb 20, 2007 | 85.60 | 86.75 | 85.07 | 86.32 | 1,358,200 | +1.07(+1.26%) |
Feb 16, 2007 | 85.60 | 85.61 | 84.80 | 85.25 | 1,344,300 | -0.61(-0.71%) |
Feb 15, 2007 | 84.75 | 85.92 | 84.15 | 85.86 | 2,213,000 | +1.27(+1.50%) |
Feb 14, 2007 | 83.44 | 84.92 | 83.12 | 84.59 | 1,624,962 | +1.25(+1.50%) |
Feb 13, 2007 | 82.85 | 83.58 | 82.75 | 83.34 | 1,028,947 | +0.86(+1.04%) |
Feb 12, 2007 | 82.86 | 83.50 | 82.45 | 82.48 | 968,556 | -0.37(-0.45%) |
Feb 09, 2007 | 83.38 | 84.22 | 82.15 | 82.85 | 1,388,000 | -0.60(-0.72%) |
Feb 08, 2007 | 83.62 | 83.93 | 82.27 | 83.45 | 2,763,400 | -0.97(-1.15%) |
Feb 07, 2007 | 85.00 | 85.68 | 84.21 | 84.42 | 1,917,200 | -0.28(-0.33%) |
Feb 06, 2007 | 83.70 | 84.96 | 83.60 | 84.70 | 1,382,500 | +1.29(+1.55%) |
Feb 05, 2007 | 83.85 | 84.10 | 83.06 | 83.41 | 1,554,000 | -0.29(-0.35%) |
Feb 02, 2007 | 84.99 | 85.48 | 82.76 | 83.70 | 3,207,000 | -1.07(-1.26%) |
Feb 01, 2007 | 81.65 | 85.00 | 81.57 | 84.77 | 2,997,400 | +3.53(+4.35%) |
Jan 31, 2007 | 81.00 | 81.59 | 80.72 | 81.24 | 4,062,900 | +0.19(+0.23%) |
Jan 30, 2007 | 81.60 | 81.79 | 80.66 | 81.05 | 1,329,400 | -0.55(-0.67%) |
Jan 29, 2007 | 81.35 | 82.52 | 81.22 | 81.60 | 2,547,700 | +0.54(+0.67%) |
Jan 26, 2007 | 81.99 | 82.28 | 80.73 | 81.06 | 2,452,600 | -0.81(-0.99%) |
Jan 25, 2007 | 82.45 | 82.81 | 81.52 | 81.87 | 2,330,300 | -0.79(-0.96%) |
Jan 24, 2007 | 82.30 | 83.08 | 82.28 | 82.66 | 2,127,400 | +0.69(+0.84%) |
Jan 23, 2007 | 82.22 | 83.00 | 81.72 | 81.97 | 1,631,900 | -0.24(-0.29%) |
Jan 22, 2007 | 82.69 | 83.00 | 81.32 | 82.21 | 1,894,700 | -0.48(-0.58%) |
Jan 19, 2007 | 83.80 | 83.80 | 82.60 | 82.69 | 4,542,500 | -0.89(-1.06%) |
Jan 18, 2007 | 80.65 | 84.09 | 80.65 | 83.58 | 5,580,400 | +3.97(+4.99%) |
Jan 17, 2007 | 79.60 | 79.63 | 78.78 | 79.61 | 2,173,300 | -0.24(-0.30%) |
Jan 16, 2007 | 78.87 | 79.91 | 78.66 | 79.85 | 1,758,000 | +0.98(+1.24%) |
Jan 12, 2007 | 78.01 | 78.99 | 77.49 | 78.87 | 1,518,700 | +0.40(+0.51%) |
Jan 11, 2007 | 77.10 | 78.71 | 76.81 | 78.47 | 1,869,800 | +1.25(+1.62%) |
Jan 10, 2007 | 77.00 | 77.46 | 76.47 | 77.22 | 1,313,000 | -0.25(-0.32%) |
Jan 09, 2007 | 76.24 | 77.59 | 76.22 | 77.47 | 1,462,100 | +1.17(+1.53%) |
Jan 08, 2007 | 76.15 | 76.81 | 75.23 | 76.30 | 2,496,800 | -0.28(-0.37%) |
Jan 05, 2007 | 76.90 | 77.78 | 76.14 | 76.58 | 2,857,700 | -0.24(-0.31%) |
Jan 04, 2007 | 77.25 | 78.69 | 76.78 | 76.82 | 2,950,900 | -1.24(-1.59%) |
Jan 03, 2007 | 78.30 | 79.50 | 77.27 | 78.06 | 3,483,300 | +0.70(+0.90%) |
Dec 29, 2006 | 77.60 | 78.93 | 77.14 | 77.36 | 1,593,700 | -0.28(-0.36%) |
Dec 28, 2006 | 78.48 | 79.18 | 77.24 | 77.64 | 1,945,800 | -0.76(-0.97%) |
Dec 27, 2006 | 77.98 | 78.58 | 77.08 | 78.40 | 1,502,400 | +0.66(+0.85%) |
Dec 26, 2006 | 80.06 | 80.06 | 77.74 | 77.74 | 1,510,600 | -1.83(-2.30%) |
Dec 22, 2006 | 78.70 | 80.02 | 78.36 | 79.57 | 1,560,000 | +1.21(+1.54%) |
Dec 21, 2006 | 79.91 | 80.30 | 78.35 | 78.36 | 2,033,400 | -1.49(-1.87%) |
Dec 20, 2006 | 80.07 | 80.59 | 79.47 | 79.85 | 1,682,500 | -0.22(-0.27%) |
Dec 19, 2006 | 79.15 | 80.34 | 78.06 | 80.07 | 2,118,000 | +0.20(+0.25%) |
Dec 18, 2006 | 80.69 | 81.21 | 78.90 | 79.87 | 2,408,000 | +0.34(+0.43%) |
Dec 15, 2006 | 81.30 | 81.78 | 79.11 | 79.53 | 2,618,400 | -1.06(-1.32%) |
Dec 14, 2006 | 78.78 | 81.00 | 78.78 | 80.59 | 3,517,000 | +1.81(+2.30%) |
Dec 13, 2006 | 77.85 | 79.07 | 77.33 | 78.78 | 2,294,600 | +1.58(+2.05%) |
Dec 12, 2006 | 77.38 | 77.79 | 76.77 | 77.20 | 1,731,600 | -0.67(-0.86%) |
Dec 11, 2006 | 76.55 | 78.11 | 76.47 | 77.87 | 1,385,100 | +0.94(+1.22%) |
Dec 08, 2006 | 77.95 | 78.10 | 76.61 | 76.93 | 2,187,800 | -0.87(-1.12%) |
Dec 07, 2006 | 78.11 | 78.66 | 77.61 | 77.80 | 1,392,900 | -0.39(-0.50%) |
Dec 06, 2006 | 78.53 | 79.19 | 77.77 | 78.19 | 1,959,800 | -0.34(-0.43%) |
Dec 05, 2006 | 77.74 | 78.90 | 76.88 | 78.53 | 1,904,500 | +0.94(+1.21%) |
Dec 04, 2006 | 76.69 | 77.94 | 76.31 | 77.59 | 2,219,400 | +1.26(+1.65%) |