Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 96.61 | 98.10 | 96.49 | 97.81 | 1,220,734 | +1.03(+1.07%) |
Jan 30, 2007 | 96.52 | 96.78 | 95.90 | 96.78 | 554,257 | +0.68(+0.71%) |
Jan 29, 2007 | 95.69 | 96.11 | 95.53 | 96.10 | 501,273 | +0.41(+0.43%) |
Jan 26, 2007 | 95.06 | 95.72 | 94.42 | 95.69 | 347,634 | +0.85(+0.89%) |
Jan 25, 2007 | 96.10 | 96.30 | 94.68 | 94.85 | 509,652 | -1.25(-1.30%) |
Jan 24, 2007 | 95.76 | 96.15 | 94.70 | 96.09 | 607,240 | +0.37(+0.39%) |
Jan 23, 2007 | 93.46 | 96.09 | 93.46 | 95.72 | 753,563 | +2.20(+2.36%) |
Jan 22, 2007 | 93.90 | 94.21 | 93.25 | 93.52 | 545,052 | -0.47(-0.50%) |
Jan 19, 2007 | 93.73 | 94.80 | 93.43 | 93.98 | 1,139,902 | +0.21(+0.23%) |
Jan 18, 2007 | 95.17 | 95.45 | 93.43 | 93.77 | 801,117 | -1.27(-1.34%) |
Jan 17, 2007 | 94.99 | 95.82 | 94.41 | 95.04 | 850,678 | +0.05(+0.05%) |
Jan 16, 2007 | 91.85 | 95.19 | 90.88 | 94.99 | 1,635,984 | +3.27(+3.57%) |
Jan 12, 2007 | 90.18 | 91.91 | 89.66 | 91.72 | 700,461 | +1.53(+1.70%) |
Jan 11, 2007 | 86.27 | 90.55 | 86.25 | 90.18 | 1,193,947 | +4.74(+5.54%) |
Jan 10, 2007 | 84.74 | 85.53 | 83.90 | 85.45 | 448,172 | +0.50(+0.59%) |
Jan 09, 2007 | 84.68 | 85.24 | 84.24 | 84.95 | 999,361 | +0.26(+0.31%) |
Jan 08, 2007 | 85.35 | 85.35 | 84.38 | 84.68 | 931,982 | -0.75(-0.88%) |
Jan 05, 2007 | 85.76 | 86.75 | 83.82 | 85.44 | 611,016 | -1.67(-1.92%) |
Jan 04, 2007 | 87.57 | 87.57 | 86.73 | 87.11 | 537,146 | -0.46(-0.52%) |
Jan 03, 2007 | 88.77 | 89.74 | 86.79 | 87.57 | 793,211 | -0.49(-0.56%) |
Dec 29, 2006 | 88.69 | 89.00 | 88.00 | 88.06 | 257,717 | -0.64(-0.72%) |
Dec 28, 2006 | 89.58 | 90.07 | 88.20 | 88.69 | 446,402 | -0.89(-0.99%) |
Dec 27, 2006 | 87.12 | 89.74 | 87.11 | 89.58 | 526,762 | +2.64(+3.03%) |
Dec 26, 2006 | 86.46 | 87.27 | 86.29 | 86.95 | 515,670 | +0.49(+0.57%) |
Dec 22, 2006 | 87.46 | 87.54 | 86.35 | 86.46 | 343,032 | -0.89(-1.02%) |
Dec 21, 2006 | 88.31 | 88.40 | 86.99 | 87.35 | 710,492 | -0.96(-1.08%) |
Dec 20, 2006 | 87.08 | 88.73 | 86.92 | 88.30 | 816,340 | +1.01(+1.16%) |
Dec 19, 2006 | 86.20 | 87.54 | 85.29 | 87.29 | 535,140 | +1.01(+1.17%) |
Dec 18, 2006 | 85.18 | 86.65 | 85.17 | 86.29 | 556,027 | +1.10(+1.29%) |
Dec 15, 2006 | 85.50 | 86.06 | 84.52 | 85.18 | 518,620 | -0.19(-0.23%) |
Dec 14, 2006 | 85.31 | 86.02 | 84.83 | 85.38 | 409,232 | +0.03(+0.04%) |
Dec 13, 2006 | 85.34 | 86.14 | 84.93 | 85.35 | 849,852 | +1.12(+1.33%) |
Dec 12, 2006 | 85.50 | 86.37 | 83.39 | 84.23 | 1,678,583 | -1.15(-1.35%) |
Dec 11, 2006 | 85.95 | 86.85 | 85.21 | 85.38 | 1,455,795 | -0.56(-0.65%) |
Dec 08, 2006 | 86.88 | 87.48 | 85.80 | 85.94 | 526,054 | -0.94(-1.08%) |
Dec 07, 2006 | 87.30 | 87.51 | 86.07 | 86.88 | 836,046 | -0.51(-0.58%) |
Dec 06, 2006 | 86.87 | 88.13 | 86.73 | 87.39 | 723,826 | +0.53(+0.60%) |
Dec 05, 2006 | 85.42 | 87.16 | 85.00 | 86.86 | 1,246,104 | +1.75(+2.05%) |
Dec 04, 2006 | 83.95 | 85.27 | 83.59 | 85.12 | 983,195 | +1.19(+1.42%) |
Dec 01, 2006 | 83.31 | 84.46 | 83.05 | 83.92 | 1,138,014 | -0.24(-0.28%) |
Nov 30, 2006 | 82.58 | 84.57 | 82.44 | 84.16 | 1,586,659 | +1.70(+2.07%) |
Nov 29, 2006 | 80.30 | 82.52 | 80.11 | 82.46 | 1,034,408 | +2.36(+2.95%) |
Nov 28, 2006 | 79.92 | 80.10 | 79.03 | 80.09 | 1,272,537 | +0.11(+0.14%) |
Nov 27, 2006 | 81.53 | 81.54 | 79.66 | 79.98 | 815,278 | -1.58(-1.94%) |
Nov 24, 2006 | 80.99 | 81.64 | 80.43 | 81.57 | 231,520 | +0.30(+0.36%) |
Nov 22, 2006 | 80.43 | 81.27 | 80.07 | 81.27 | 540,804 | +0.84(+1.04%) |
Nov 21, 2006 | 79.30 | 80.59 | 79.24 | 80.43 | 564,287 | +1.14(+1.43%) |
Nov 20, 2006 | 79.74 | 79.78 | 77.91 | 79.30 | 1,189,817 | -1.18(-1.46%) |
Nov 17, 2006 | 81.41 | 81.46 | 80.09 | 80.47 | 961,719 | -1.01(-1.24%) |
Nov 16, 2006 | 82.46 | 83.05 | 81.18 | 81.48 | 908,146 | -0.92(-1.11%) |
Nov 15, 2006 | 81.87 | 82.46 | 81.54 | 82.40 | 885,371 | +0.53(+0.65%) |
Nov 14, 2006 | 80.76 | 82.13 | 79.95 | 81.86 | 1,548,898 | +1.27(+1.58%) |
Nov 13, 2006 | 79.88 | 80.64 | 79.24 | 80.59 | 768,785 | +0.50(+0.62%) |
Nov 10, 2006 | 80.34 | 80.39 | 78.68 | 80.09 | 1,127,512 | -0.16(-0.20%) |
Nov 09, 2006 | 78.64 | 81.72 | 77.20 | 80.25 | 2,267,769 | +1.96(+2.50%) |
Nov 08, 2006 | 76.52 | 78.89 | 75.63 | 78.30 | 1,290,119 | +1.69(+2.20%) |
Nov 07, 2006 | 76.43 | 77.54 | 76.27 | 76.61 | 993,343 | +0.19(+0.24%) |
Nov 06, 2006 | 75.50 | 76.56 | 74.76 | 76.42 | 584,937 | +1.47(+1.96%) |
Nov 03, 2006 | 75.27 | 75.68 | 74.49 | 74.96 | 1,104,620 | +0.35(+0.47%) |
Nov 02, 2006 | 74.41 | 75.25 | 73.63 | 74.61 | 837,580 | +0.19(+0.26%) |