Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 102.75 | 108.75 | 101.80 | 107.83 | 150,699 | +4.16(+4.02%) |
Jan 30, 2007 | 99.00 | 103.82 | 99.00 | 103.67 | 5,400 | +4.72(+4.77%) |
Jan 29, 2007 | 96.46 | 98.96 | 96.46 | 98.95 | 1,278 | +1.85(+1.91%) |
Jan 26, 2007 | 96.01 | 97.10 | 96.01 | 97.10 | 1,965 | +1.09(+1.14%) |
Jan 25, 2007 | 97.38 | 97.77 | 96.00 | 96.01 | 2,500 | -2.26(-2.30%) |
Jan 24, 2007 | 97.50 | 98.53 | 97.50 | 98.27 | 3,207 | +0.80(+0.82%) |
Jan 23, 2007 | 97.47 | 97.47 | 97.47 | 97.47 | 500 | +0.92(+0.95%) |
Jan 22, 2007 | 98.49 | 98.49 | 96.46 | 96.55 | 3,399 | -2.68(-2.70%) |
Jan 19, 2007 | 99.00 | 99.89 | 99.00 | 99.23 | 1,721 | -0.02(-0.02%) |
Jan 18, 2007 | 100.75 | 101.90 | 99.25 | 99.25 | 4,357 | -1.27(-1.26%) |
Jan 17, 2007 | 101.00 | 101.30 | 99.51 | 100.52 | 7,088 | +0.02(+0.02%) |
Jan 16, 2007 | 100.61 | 101.33 | 99.50 | 100.50 | 6,035 | +1.29(+1.30%) |
Jan 12, 2007 | 97.59 | 99.21 | 97.00 | 99.21 | 2,561 | +0.89(+0.91%) |
Jan 11, 2007 | 97.92 | 98.47 | 97.80 | 98.32 | 3,344 | +1.17(+1.20%) |
Jan 10, 2007 | 97.03 | 98.78 | 96.52 | 97.15 | 1,615 | -0.50(-0.51%) |
Jan 09, 2007 | 97.41 | 98.00 | 97.41 | 97.65 | 1,549 | +0.24(+0.25%) |
Jan 08, 2007 | 97.17 | 98.71 | 96.75 | 97.41 | 1,873 | -0.33(-0.34%) |
Jan 05, 2007 | 98.44 | 98.85 | 97.00 | 97.74 | 3,698 | -0.76(-0.77%) |
Jan 04, 2007 | 96.00 | 99.13 | 96.00 | 98.50 | 2,883 | +2.55(+2.66%) |
Jan 03, 2007 | 96.40 | 99.31 | 95.25 | 95.95 | 6,984 | +0.05(+0.05%) |
Dec 29, 2006 | 98.93 | 98.93 | 93.88 | 95.90 | 7,029 | -1.21(-1.25%) |
Dec 28, 2006 | 99.00 | 99.03 | 97.11 | 97.11 | 3,929 | -1.46(-1.48%) |
Dec 27, 2006 | 96.35 | 98.60 | 96.22 | 98.57 | 7,286 | +2.67(+2.78%) |
Dec 26, 2006 | 94.42 | 95.90 | 93.97 | 95.90 | 2,100 | +3.39(+3.66%) |
Dec 22, 2006 | 94.34 | 94.34 | 92.30 | 92.51 | 2,064 | -0.39(-0.42%) |
Dec 21, 2006 | 93.92 | 93.92 | 92.50 | 92.90 | 4,836 | -0.10(-0.11%) |
Dec 20, 2006 | 93.94 | 93.94 | 92.42 | 93.00 | 5,571 | +0.51(+0.55%) |
Dec 19, 2006 | 94.40 | 94.40 | 92.44 | 92.49 | 5,974 | -0.58(-0.62%) |
Dec 18, 2006 | 93.45 | 94.98 | 92.50 | 93.07 | 2,770 | +0.62(+0.67%) |
Dec 15, 2006 | 92.54 | 92.76 | 91.93 | 92.45 | 8,749 | -0.35(-0.38%) |
Dec 14, 2006 | 93.50 | 93.50 | 92.33 | 92.80 | 4,982 | +0.11(+0.12%) |
Dec 13, 2006 | 93.19 | 93.19 | 92.33 | 92.69 | 3,755 | +0.26(+0.28%) |
Dec 12, 2006 | 92.88 | 92.88 | 92.00 | 92.43 | 2,286 | +0.43(+0.47%) |
Dec 11, 2006 | 92.50 | 92.73 | 92.00 | 92.00 | 2,614 | +0.40(+0.44%) |
Dec 08, 2006 | 92.00 | 92.00 | 91.51 | 91.60 | 2,593 | -0.39(-0.42%) |
Dec 07, 2006 | 92.39 | 92.39 | 91.27 | 91.99 | 1,179 | +0.32(+0.35%) |
Dec 06, 2006 | 92.71 | 92.74 | 91.67 | 91.67 | 2,058 | -1.03(-1.11%) |
Dec 05, 2006 | 92.85 | 92.85 | 92.00 | 92.70 | 5,770 | +0.70(+0.76%) |
Dec 04, 2006 | 91.53 | 92.02 | 91.53 | 92.00 | 1,465 | +1.63(+1.80%) |
Dec 01, 2006 | 92.98 | 92.98 | 89.17 | 90.37 | 4,818 | -2.55(-2.74%) |
Nov 30, 2006 | 92.63 | 93.02 | 92.20 | 92.92 | 2,600 | -0.14(-0.15%) |
Nov 29, 2006 | 93.97 | 93.97 | 92.15 | 93.06 | 3,312 | +0.81(+0.88%) |
Nov 28, 2006 | 93.00 | 93.00 | 91.02 | 92.25 | 4,470 | -0.47(-0.51%) |
Nov 27, 2006 | 93.50 | 94.00 | 91.22 | 92.72 | 8,525 | -1.28(-1.36%) |
Nov 24, 2006 | 94.00 | 94.16 | 93.85 | 94.00 | 2,281 | +0.44(+0.47%) |
Nov 22, 2006 | 94.88 | 94.88 | 93.55 | 93.56 | 4,327 | +0.56(+0.60%) |
Nov 21, 2006 | 92.30 | 93.05 | 92.30 | 93.00 | 3,017 | -0.20(-0.21%) |
Nov 20, 2006 | 91.54 | 93.20 | 91.54 | 93.20 | 1,400 | +0.60(+0.65%) |
Nov 17, 2006 | 92.00 | 93.91 | 92.00 | 92.60 | 3,012 | +0.60(+0.65%) |
Nov 16, 2006 | 93.00 | 93.00 | 91.61 | 92.00 | 4,747 | -0.55(-0.59%) |
Nov 15, 2006 | 93.80 | 93.80 | 92.50 | 92.55 | 3,844 | +0.00(+0.00%) |
Nov 14, 2006 | 93.14 | 93.14 | 92.10 | 92.55 | 5,336 | +0.39(+0.42%) |
Nov 13, 2006 | 92.73 | 92.90 | 91.65 | 92.16 | 7,972 | +0.45(+0.49%) |
Nov 10, 2006 | 92.50 | 92.57 | 91.71 | 91.71 | 1,271 | +2.20(+2.46%) |
Nov 09, 2006 | 91.35 | 91.35 | 89.30 | 89.51 | 3,191 | -1.84(-2.01%) |
Nov 08, 2006 | 91.74 | 91.75 | 91.35 | 91.35 | 2,330 | +0.71(+0.78%) |
Nov 07, 2006 | 89.05 | 91.13 | 89.05 | 90.64 | 3,600 | +0.89(+0.99%) |
Nov 06, 2006 | 90.54 | 90.54 | 89.15 | 89.75 | 2,493 | +0.15(+0.17%) |
Nov 03, 2006 | 88.26 | 89.60 | 88.03 | 89.60 | 3,053 | +0.60(+0.67%) |
Nov 02, 2006 | 90.31 | 90.93 | 88.15 | 89.00 | 2,643 | -0.61(-0.68%) |