Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 85.37 | 85.48 | 85.37 | 85.37 | 8,019 | -0.07(-0.08%) |
Mar 29, 2007 | 85.44 | 85.48 | 85.42 | 85.44 | 12,500 | -0.04(-0.04%) |
Mar 28, 2007 | 85.59 | 85.63 | 85.48 | 85.48 | 3,184 | +0.05(+0.05%) |
Mar 27, 2007 | 85.46 | 85.48 | 85.41 | 85.43 | 92,220 | -0.08(-0.09%) |
Mar 26, 2007 | 85.37 | 85.58 | 85.37 | 85.51 | 9,198 | +0.07(+0.08%) |
Mar 23, 2007 | 85.44 | 85.45 | 85.42 | 85.44 | 9,434 | -0.03(-0.03%) |
Mar 22, 2007 | 85.55 | 85.55 | 85.45 | 85.47 | 7,783 | -0.16(-0.19%) |
Mar 21, 2007 | 85.43 | 85.63 | 85.40 | 85.63 | 2,594 | +0.13(+0.15%) |
Mar 20, 2007 | 85.50 | 85.50 | 85.48 | 85.50 | 8,962 | +0.11(+0.13%) |
Mar 19, 2007 | 85.37 | 85.39 | 85.37 | 85.39 | 1,297 | -0.10(-0.12%) |
Mar 16, 2007 | 85.42 | 85.54 | 85.42 | 85.49 | 13,090 | -0.02(-0.02%) |
Mar 15, 2007 | 85.51 | 85.52 | 85.46 | 85.51 | 8,019 | -0.03(-0.04%) |
Mar 14, 2007 | 85.56 | 85.69 | 85.54 | 85.54 | 2,122 | -0.07(-0.08%) |
Mar 13, 2007 | 85.50 | 85.61 | 85.48 | 85.61 | 471 | +0.24(+0.28%) |
Mar 12, 2007 | 85.35 | 85.37 | 85.33 | 85.37 | 1,297 | +0.13(+0.15%) |
Mar 09, 2007 | 85.23 | 85.25 | 85.20 | 85.25 | 1,533 | -0.22(-0.26%) |
Mar 08, 2007 | 85.47 | 85.47 | 85.47 | 85.47 | 117 | -0.05(-0.06%) |
Mar 07, 2007 | 85.42 | 85.52 | 85.42 | 85.52 | 4,952 | +0.15(+0.18%) |
Mar 06, 2007 | 85.35 | 85.41 | 85.35 | 85.37 | 2,476 | -0.08(-0.09%) |
Mar 05, 2007 | 85.53 | 85.54 | 85.44 | 85.44 | 1,886 | +0.05(+0.06%) |
Mar 02, 2007 | 84.98 | 85.42 | 84.98 | 85.39 | 6,721 | +0.07(+0.08%) |
Mar 01, 2007 | 85.37 | 85.37 | 85.26 | 85.32 | 2,358 | -0.32(-0.38%) |
Feb 28, 2007 | 85.61 | 85.65 | 85.61 | 85.65 | 1,415 | -0.26(-0.31%) |
Feb 27, 2007 | 85.51 | 85.99 | 85.43 | 85.91 | 10,613 | +0.53(+0.62%) |
Feb 26, 2007 | 85.34 | 85.38 | 85.34 | 85.38 | 2,004 | +0.18(+0.21%) |
Feb 23, 2007 | 85.14 | 85.24 | 85.14 | 85.20 | 127,244 | +0.14(+0.17%) |
Feb 22, 2007 | 85.09 | 85.12 | 85.03 | 85.06 | 17,571 | -0.16(-0.19%) |
Feb 21, 2007 | 85.09 | 85.22 | 85.01 | 85.22 | 21,462 | +0.05(+0.06%) |
Feb 20, 2007 | 85.09 | 85.17 | 85.07 | 85.17 | 7,783 | +0.04(+0.05%) |
Feb 16, 2007 | 85.12 | 85.14 | 85.11 | 85.13 | 7,665 | +0.08(+0.10%) |
Feb 15, 2007 | 85.05 | 85.09 | 85.04 | 85.04 | 13,561 | +0.08(+0.10%) |
Feb 14, 2007 | 84.90 | 84.98 | 84.90 | 84.96 | 7,783 | +0.31(+0.36%) |
Feb 13, 2007 | 84.65 | 84.69 | 84.65 | 84.65 | 707 | +0.01(+0.01%) |
Feb 12, 2007 | 84.74 | 84.74 | 84.64 | 84.64 | 4,835 | -0.09(-0.11%) |
Feb 09, 2007 | 84.72 | 84.74 | 84.70 | 84.74 | 8,844 | -0.12(-0.14%) |
Feb 08, 2007 | 84.86 | 84.86 | 84.84 | 84.86 | 825 | +0.03(+0.04%) |
Feb 07, 2007 | 84.79 | 84.84 | 84.75 | 84.82 | 2,358 | +0.08(+0.10%) |
Feb 06, 2007 | 84.54 | 84.75 | 84.54 | 84.74 | 44,812 | +0.18(+0.21%) |
Feb 05, 2007 | 84.53 | 84.57 | 84.52 | 84.56 | 120,169 | +0.04(+0.05%) |
Feb 02, 2007 | 84.50 | 84.52 | 84.49 | 84.52 | 9,670 | +0.04(+0.05%) |
Feb 01, 2007 | 84.56 | 84.56 | 84.43 | 84.47 | 41,039 | -0.23(-0.27%) |
Jan 31, 2007 | 84.59 | 84.70 | 84.58 | 84.70 | 31,958 | +0.20(+0.24%) |
Jan 30, 2007 | 84.52 | 84.52 | 84.50 | 84.50 | 4,363 | +0.07(+0.08%) |
Jan 29, 2007 | 84.47 | 84.47 | 84.43 | 84.43 | 4,952 | -0.05(-0.06%) |
Jan 26, 2007 | 84.47 | 84.48 | 84.47 | 84.48 | 8,372 | -0.05(-0.06%) |
Jan 25, 2007 | 84.69 | 84.69 | 84.53 | 84.53 | 13,561 | -0.14(-0.16%) |
Jan 24, 2007 | 84.64 | 84.67 | 84.64 | 84.67 | 10,259 | +0.04(+0.05%) |
Jan 23, 2007 | 84.72 | 84.72 | 84.63 | 84.63 | 3,891 | -0.09(-0.11%) |
Jan 22, 2007 | 84.72 | 84.72 | 84.72 | 84.72 | 0 | +0.00(+0.00%) |
Jan 19, 2007 | 84.71 | 84.72 | 84.71 | 84.72 | 235 | +0.05(+0.06%) |
Jan 18, 2007 | 84.67 | 84.67 | 84.67 | 84.67 | 4,717 | +0.03(+0.03%) |
Jan 17, 2007 | 84.75 | 84.75 | 84.64 | 84.64 | 943 | -0.09(-0.11%) |
Jan 16, 2007 | 84.68 | 84.74 | 84.68 | 84.74 | 2,594 | +0.02(+0.02%) |
Jan 12, 2007 | 84.66 | 84.72 | 84.66 | 84.72 | 2,476 | -0.08(-0.09%) |