Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 86.57 | 87.19 | 86.42 | 87.19 | 5,019 | +0.63(+0.73%) |
Mar 29, 2007 | 86.64 | 86.76 | 85.91 | 86.56 | 2,913 | -0.31(-0.35%) |
Mar 28, 2007 | 86.23 | 87.07 | 85.88 | 86.87 | 3,402 | +0.49(+0.57%) |
Mar 27, 2007 | 86.24 | 86.87 | 86.04 | 86.38 | 12,399 | -0.49(-0.56%) |
Mar 26, 2007 | 85.40 | 86.97 | 85.40 | 86.87 | 1,944 | +1.34(+1.56%) |
Mar 23, 2007 | 84.04 | 85.83 | 84.01 | 85.53 | 3,116 | +1.59(+1.90%) |
Mar 22, 2007 | 84.11 | 84.42 | 83.91 | 83.94 | 4,477 | -0.21(-0.25%) |
Mar 21, 2007 | 83.56 | 84.64 | 83.56 | 84.15 | 4,254 | +0.76(+0.92%) |
Mar 20, 2007 | 83.42 | 83.42 | 83.08 | 83.38 | 5,521 | +0.42(+0.50%) |
Mar 19, 2007 | 82.54 | 83.17 | 82.54 | 82.97 | 2,974 | +0.44(+0.53%) |
Mar 16, 2007 | 83.19 | 83.66 | 82.53 | 82.53 | 12,675 | -1.07(-1.28%) |
Mar 15, 2007 | 83.21 | 83.80 | 83.01 | 83.60 | 14,670 | -0.09(-0.11%) |
Mar 14, 2007 | 85.98 | 85.98 | 83.33 | 83.69 | 7,828 | -3.25(-3.74%) |
Mar 13, 2007 | 87.23 | 86.94 | 86.94 | 86.94 | 3,427 | -0.29(-0.34%) |
Mar 12, 2007 | 87.25 | 88.30 | 85.30 | 87.23 | 6,430 | -0.11(-0.12%) |
Mar 09, 2007 | 87.36 | 87.41 | 87.14 | 87.34 | 1,173 | -0.56(-0.64%) |
Mar 08, 2007 | 87.15 | 88.17 | 87.15 | 87.90 | 3,754 | +0.66(+0.76%) |
Mar 07, 2007 | 86.91 | 87.48 | 86.48 | 87.24 | 10,070 | +1.24(+1.44%) |
Mar 06, 2007 | 86.17 | 86.63 | 86.00 | 86.00 | 8,901 | +0.20(+0.24%) |
Mar 05, 2007 | 86.61 | 86.77 | 85.78 | 85.80 | 3,468 | -0.76(-0.88%) |
Mar 02, 2007 | 85.75 | 86.56 | 85.75 | 86.56 | 6,367 | +0.01(+0.01%) |
Mar 01, 2007 | 86.72 | 86.72 | 86.20 | 86.55 | 2,617 | -0.18(-0.20%) |
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%) |