Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 90.55 | 90.89 | 88.45 | 88.72 | 4,902,408 | -1.83(-2.03%) |
Mar 29, 2007 | 87.68 | 90.89 | 87.11 | 90.55 | 9,493,904 | +3.23(+3.70%) |
Mar 28, 2007 | 87.03 | 87.97 | 86.63 | 87.33 | 4,008,800 | -0.60(-0.68%) |
Mar 27, 2007 | 87.32 | 88.15 | 86.83 | 87.92 | 3,787,704 | +0.42(+0.48%) |
Mar 26, 2007 | 86.79 | 87.50 | 85.20 | 87.50 | 3,704,653 | +1.34(+1.56%) |
Mar 23, 2007 | 85.44 | 86.16 | 84.86 | 86.16 | 3,384,984 | +1.35(+1.59%) |
Mar 22, 2007 | 85.88 | 86.19 | 84.72 | 84.81 | 3,620,931 | -0.89(-1.04%) |
Mar 21, 2007 | 83.19 | 85.71 | 82.76 | 85.71 | 5,261,521 | +2.51(+3.02%) |
Mar 20, 2007 | 81.41 | 83.29 | 80.96 | 83.19 | 6,519,442 | +2.34(+2.90%) |
Mar 19, 2007 | 80.37 | 81.64 | 79.34 | 80.85 | 6,276,622 | +1.01(+1.27%) |
Mar 16, 2007 | 80.47 | 80.65 | 79.63 | 79.84 | 5,189,398 | -0.59(-0.73%) |
Mar 15, 2007 | 79.88 | 81.13 | 79.71 | 80.43 | 3,281,015 | +0.55(+0.68%) |
Mar 14, 2007 | 78.82 | 80.20 | 76.86 | 79.88 | 5,501,817 | +1.92(+2.47%) |
Mar 13, 2007 | 81.29 | 82.26 | 77.80 | 77.96 | 4,840,427 | -3.33(-4.09%) |
Mar 12, 2007 | 81.00 | 82.89 | 79.18 | 81.29 | 5,393,281 | -0.34(-0.42%) |
Mar 09, 2007 | 81.94 | 82.15 | 80.17 | 81.63 | 4,782,303 | +0.65(+0.81%) |
Mar 08, 2007 | 79.62 | 81.52 | 79.33 | 80.97 | 4,835,956 | +2.51(+3.20%) |
Mar 07, 2007 | 78.40 | 79.60 | 77.93 | 78.46 | 3,225,349 | +0.03(+0.03%) |
Mar 06, 2007 | 77.03 | 79.07 | 76.75 | 78.43 | 4,004,664 | +2.42(+3.19%) |
Mar 05, 2007 | 76.04 | 77.66 | 75.12 | 76.01 | 4,816,619 | -0.94(-1.22%) |
Mar 02, 2007 | 78.51 | 79.39 | 76.58 | 76.95 | 4,287,686 | -1.54(-1.96%) |
Mar 01, 2007 | 77.16 | 79.92 | 76.58 | 78.49 | 5,430,133 | -0.85(-1.07%) |
Feb 28, 2007 | 78.24 | 80.07 | 77.10 | 79.34 | 6,333,109 | +1.94(+2.51%) |
Feb 27, 2007 | 80.52 | 81.47 | 76.40 | 77.39 | 7,170,213 | -6.61(-7.87%) |
Feb 26, 2007 | 83.65 | 84.69 | 83.29 | 84.01 | 3,319,401 | +0.72(+0.87%) |
Feb 23, 2007 | 83.56 | 84.03 | 82.41 | 83.28 | 2,609,342 | -0.14(-0.17%) |
Feb 22, 2007 | 84.11 | 84.25 | 82.22 | 83.42 | 3,718,848 | -0.54(-0.64%) |
Feb 21, 2007 | 80.96 | 83.98 | 80.54 | 83.96 | 3,936,927 | +2.65(+3.26%) |
Feb 20, 2007 | 80.30 | 81.75 | 79.87 | 81.31 | 3,321,702 | +0.21(+0.26%) |
Feb 16, 2007 | 80.65 | 81.40 | 80.07 | 81.10 | 3,405,312 | +0.50(+0.62%) |
Feb 15, 2007 | 78.64 | 81.29 | 78.59 | 80.60 | 5,082,985 | +1.96(+2.49%) |
Feb 14, 2007 | 78.37 | 79.51 | 77.75 | 78.64 | 3,621,542 | +0.35(+0.45%) |
Feb 13, 2007 | 78.24 | 78.80 | 77.22 | 78.29 | 4,282,507 | +1.70(+2.22%) |
Feb 12, 2007 | 75.00 | 77.76 | 74.72 | 76.59 | 6,039,674 | +1.60(+2.14%) |
Feb 09, 2007 | 77.43 | 77.81 | 74.70 | 74.99 | 4,448,758 | -3.41(-4.35%) |
Feb 08, 2007 | 77.48 | 78.52 | 76.26 | 78.40 | 3,100,158 | +0.62(+0.79%) |
Feb 07, 2007 | 77.92 | 79.25 | 77.17 | 77.78 | 3,656,365 | -0.14(-0.18%) |
Feb 06, 2007 | 77.26 | 78.26 | 76.68 | 77.92 | 3,192,039 | +0.76(+0.99%) |
Feb 05, 2007 | 76.49 | 78.20 | 76.09 | 77.16 | 4,920,013 | +0.45(+0.58%) |
Feb 02, 2007 | 75.42 | 76.88 | 74.18 | 76.71 | 4,127,620 | +1.31(+1.73%) |
Feb 01, 2007 | 75.48 | 75.83 | 73.85 | 75.41 | 4,919,566 | +0.72(+0.96%) |
Jan 31, 2007 | 72.31 | 75.31 | 71.54 | 74.69 | 8,262,506 | +2.88(+4.01%) |
Jan 30, 2007 | 69.69 | 72.46 | 68.56 | 71.81 | 7,803,770 | +3.03(+4.41%) |
Jan 29, 2007 | 69.77 | 70.53 | 68.56 | 68.78 | 3,560,459 | -0.98(-1.41%) |
Jan 26, 2007 | 70.50 | 70.59 | 68.56 | 69.76 | 2,932,491 | +0.16(+0.23%) |
Jan 25, 2007 | 70.85 | 71.65 | 69.03 | 69.60 | 7,278,638 | +0.49(+0.71%) |
Jan 24, 2007 | 67.20 | 69.32 | 66.65 | 69.11 | 4,369,619 | +1.91(+2.85%) |
Jan 23, 2007 | 64.28 | 67.38 | 64.28 | 67.20 | 4,836,851 | +2.73(+4.23%) |
Jan 22, 2007 | 64.62 | 65.06 | 63.55 | 64.47 | 2,939,980 | -0.15(-0.24%) |
Jan 19, 2007 | 63.13 | 64.80 | 62.75 | 64.62 | 3,958,835 | +1.98(+3.16%) |
Jan 18, 2007 | 64.40 | 65.17 | 62.24 | 62.64 | 4,468,207 | -1.75(-2.72%) |
Jan 17, 2007 | 64.43 | 64.96 | 63.86 | 64.40 | 2,369,913 | -0.27(-0.42%) |
Jan 16, 2007 | 65.40 | 65.55 | 64.32 | 64.66 | 2,161,895 | -0.90(-1.38%) |
Jan 12, 2007 | 64.39 | 65.73 | 64.15 | 65.57 | 3,268,272 | +1.19(+1.85%) |
Jan 11, 2007 | 63.38 | 64.89 | 63.26 | 64.38 | 3,244,240 | +1.00(+1.58%) |
Jan 10, 2007 | 63.07 | 63.74 | 61.80 | 63.38 | 2,613,366 | +0.57(+0.91%) |
Jan 09, 2007 | 63.22 | 63.22 | 61.58 | 62.80 | 3,866,172 | -0.41(-0.65%) |
Jan 08, 2007 | 62.25 | 63.52 | 62.21 | 63.21 | 2,678,979 | +0.84(+1.35%) |
Jan 05, 2007 | 63.20 | 63.53 | 61.76 | 62.37 | 4,230,679 | -0.82(-1.30%) |
Jan 04, 2007 | 63.78 | 63.78 | 62.29 | 63.20 | 2,971,725 | -0.60(-0.94%) |