Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 87.28 | 87.57 | 85.13 | 86.73 | 12,600 | +0.99(+1.15%) |
Feb 27, 2007 | 85.22 | 86.61 | 85.22 | 85.74 | 6,198 | -0.31(-0.36%) |
Feb 26, 2007 | 87.30 | 87.49 | 85.99 | 86.05 | 2,365 | -2.02(-2.30%) |
Feb 23, 2007 | 88.09 | 88.13 | 87.80 | 88.07 | 5,980 | +0.34(+0.39%) |
Feb 22, 2007 | 87.00 | 87.73 | 86.63 | 87.73 | 5,298 | +0.87(+1.00%) |
Feb 21, 2007 | 87.41 | 87.70 | 86.86 | 86.86 | 13,242 | -1.07(-1.22%) |
Feb 20, 2007 | 87.90 | 88.09 | 87.68 | 87.93 | 5,884 | -0.29(-0.32%) |
Feb 16, 2007 | 88.26 | 88.50 | 88.13 | 88.22 | 2,787 | +0.11(+0.12%) |
Feb 15, 2007 | 87.68 | 88.32 | 87.68 | 88.11 | 6,501 | -0.29(-0.32%) |
Feb 14, 2007 | 88.35 | 88.40 | 87.90 | 88.39 | 8,145 | +0.35(+0.39%) |
Feb 13, 2007 | 88.27 | 88.50 | 87.94 | 88.05 | 7,036 | -0.38(-0.43%) |
Feb 12, 2007 | 88.09 | 88.50 | 87.94 | 88.43 | 7,369 | +0.66(+0.75%) |
Feb 09, 2007 | 87.57 | 87.77 | 87.21 | 87.77 | 9,874 | +0.18(+0.20%) |
Feb 08, 2007 | 87.24 | 87.59 | 86.53 | 87.59 | 7,041 | +0.20(+0.23%) |
Feb 07, 2007 | 86.55 | 87.38 | 86.55 | 87.38 | 6,894 | +1.00(+1.15%) |
Feb 06, 2007 | 85.37 | 86.39 | 85.03 | 86.39 | 10,506 | +1.19(+1.39%) |
Feb 05, 2007 | 84.49 | 85.20 | 84.46 | 85.20 | 4,652 | +0.58(+0.68%) |
Feb 02, 2007 | 83.32 | 84.62 | 82.57 | 84.62 | 3,940 | +1.64(+1.98%) |
Feb 01, 2007 | 81.96 | 83.03 | 81.49 | 82.98 | 8,505 | -0.20(-0.24%) |
Jan 31, 2007 | 83.59 | 83.68 | 82.64 | 83.18 | 7,925 | -0.09(-0.11%) |
Jan 30, 2007 | 83.61 | 83.61 | 83.01 | 83.27 | 3,109 | -0.53(-0.63%) |
Jan 29, 2007 | 83.15 | 83.80 | 83.03 | 83.80 | 11,273 | +0.77(+0.93%) |
Jan 26, 2007 | 82.38 | 83.03 | 81.79 | 83.03 | 5,082 | +0.56(+0.68%) |
Jan 25, 2007 | 81.24 | 82.57 | 81.24 | 82.47 | 4,548 | +0.71(+0.87%) |
Jan 24, 2007 | 81.48 | 81.76 | 81.06 | 81.76 | 3,568 | +0.08(+0.09%) |
Jan 23, 2007 | 81.19 | 81.69 | 81.11 | 81.69 | 6,369 | +0.55(+0.67%) |
Jan 22, 2007 | 82.01 | 82.46 | 81.14 | 81.14 | 7,157 | -0.80(-0.97%) |
Jan 19, 2007 | 82.01 | 82.13 | 81.42 | 81.94 | 5,858 | -0.33(-0.41%) |
Jan 18, 2007 | 81.94 | 82.44 | 81.83 | 82.27 | 7,002 | +0.08(+0.10%) |
Jan 17, 2007 | 81.80 | 82.19 | 81.75 | 82.19 | 7,079 | +0.16(+0.19%) |
Jan 16, 2007 | 80.32 | 82.03 | 80.08 | 82.03 | 8,945 | +2.17(+2.72%) |
Jan 12, 2007 | 78.93 | 79.86 | 78.80 | 79.86 | 4,621 | +0.97(+1.23%) |
Jan 11, 2007 | 78.61 | 78.89 | 77.73 | 78.89 | 4,018 | +0.50(+0.64%) |
Jan 10, 2007 | 78.80 | 78.80 | 78.07 | 78.39 | 1,321 | -0.64(-0.81%) |
Jan 09, 2007 | 78.17 | 79.03 | 77.73 | 79.03 | 3,132 | +0.70(+0.90%) |
Jan 08, 2007 | 77.70 | 78.33 | 77.70 | 78.33 | 1,657 | +0.05(+0.07%) |
Jan 05, 2007 | 78.56 | 78.56 | 77.71 | 78.27 | 10,433 | +0.05(+0.06%) |
Jan 04, 2007 | 77.72 | 78.38 | 77.72 | 78.22 | 2,347 | -0.16(-0.20%) |
Jan 03, 2007 | 77.77 | 78.55 | 77.77 | 78.38 | 11,009 | +0.61(+0.78%) |
Dec 29, 2006 | 78.50 | 78.62 | 77.70 | 77.77 | 4,639 | -0.27(-0.34%) |
Dec 28, 2006 | 78.35 | 78.55 | 77.91 | 78.04 | 18,812 | -0.03(-0.03%) |
Dec 27, 2006 | 77.94 | 78.71 | 77.77 | 78.07 | 19,152 | +0.37(+0.47%) |
Dec 26, 2006 | 77.93 | 77.93 | 77.31 | 77.70 | 24,980 | -0.50(-0.64%) |
Dec 22, 2006 | 77.54 | 78.26 | 77.54 | 78.20 | 1,414 | +0.52(+0.67%) |
Dec 21, 2006 | 79.03 | 79.03 | 77.68 | 77.68 | 21,818 | -0.02(-0.03%) |
Dec 20, 2006 | 77.54 | 77.70 | 77.53 | 77.70 | 8,967 | +0.00(+0.00%) |
Dec 19, 2006 | 77.88 | 77.96 | 77.53 | 77.70 | 38,508 | -0.67(-0.86%) |
Dec 18, 2006 | 78.48 | 78.48 | 78.05 | 78.37 | 5,202 | -0.01(-0.01%) |
Dec 15, 2006 | 78.14 | 78.39 | 77.95 | 78.38 | 26,970 | +0.01(+0.01%) |
Dec 14, 2006 | 78.37 | 78.38 | 78.14 | 78.37 | 8,778 | +0.16(+0.21%) |
Dec 13, 2006 | 79.08 | 79.94 | 77.75 | 78.21 | 7,651 | -1.14(-1.44%) |
Dec 12, 2006 | 79.48 | 79.48 | 79.12 | 79.36 | 1,363 | +0.46(+0.58%) |
Dec 11, 2006 | 78.97 | 79.40 | 78.87 | 78.90 | 1,569 | +0.44(+0.56%) |
Dec 08, 2006 | 79.03 | 79.55 | 78.46 | 78.46 | 3,109 | +0.12(+0.15%) |
Dec 07, 2006 | 78.17 | 78.48 | 77.80 | 78.35 | 7,955 | -0.51(-0.65%) |
Dec 06, 2006 | 78.31 | 78.86 | 78.14 | 78.86 | 2,773 | +0.75(+0.96%) |
Dec 05, 2006 | 78.04 | 78.72 | 78.04 | 78.11 | 36,002 | +0.18(+0.24%) |
Dec 04, 2006 | 78.04 | 78.37 | 77.70 | 77.92 | 20,870 | -0.46(-0.59%) |