Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 121.50 | 122.95 | 120.20 | 121.42 | 279,303 | -0.33(-0.27%) |
Jan 30, 2007 | 121.84 | 122.92 | 120.42 | 121.75 | 262,727 | +0.49(+0.40%) |
Jan 29, 2007 | 128.74 | 129.00 | 118.40 | 121.26 | 923,438 | -4.68(-3.72%) |
Jan 26, 2007 | 124.61 | 128.44 | 123.73 | 125.94 | 260,975 | +2.05(+1.65%) |
Jan 25, 2007 | 124.00 | 126.32 | 121.85 | 123.89 | 410,054 | +0.19(+0.15%) |
Jan 24, 2007 | 121.73 | 124.73 | 121.46 | 123.70 | 294,920 | +3.43(+2.85%) |
Jan 23, 2007 | 120.27 | 121.19 | 119.69 | 120.27 | 164,326 | -0.01(-0.01%) |
Jan 22, 2007 | 122.38 | 122.38 | 117.94 | 120.28 | 292,099 | -1.58(-1.30%) |
Jan 19, 2007 | 118.39 | 122.50 | 118.01 | 121.86 | 362,478 | +3.47(+2.93%) |
Jan 18, 2007 | 124.17 | 124.26 | 118.22 | 118.39 | 421,857 | -5.58(-4.50%) |
Jan 17, 2007 | 120.76 | 125.50 | 119.87 | 123.97 | 308,317 | +3.42(+2.84%) |
Jan 16, 2007 | 122.17 | 123.12 | 120.41 | 120.55 | 141,109 | -1.61(-1.32%) |
Jan 12, 2007 | 122.28 | 123.06 | 119.86 | 122.16 | 125,647 | +0.06(+0.05%) |
Jan 11, 2007 | 119.48 | 123.31 | 119.48 | 122.10 | 281,294 | +2.33(+1.95%) |
Jan 10, 2007 | 119.36 | 120.15 | 118.15 | 119.77 | 202,962 | -0.38(-0.32%) |
Jan 09, 2007 | 117.79 | 120.64 | 116.86 | 120.15 | 258,358 | +1.91(+1.62%) |
Jan 08, 2007 | 115.37 | 118.77 | 115.13 | 118.24 | 258,477 | +2.68(+2.32%) |
Jan 05, 2007 | 117.00 | 117.93 | 115.40 | 115.56 | 266,537 | -1.76(-1.50%) |
Jan 04, 2007 | 114.42 | 117.92 | 113.33 | 117.32 | 223,645 | +1.94(+1.68%) |
Jan 03, 2007 | 114.37 | 117.48 | 113.75 | 115.38 | 227,694 | +1.37(+1.20%) |
Dec 29, 2006 | 116.50 | 117.76 | 114.01 | 114.01 | 162,064 | -2.57(-2.20%) |
Dec 28, 2006 | 117.12 | 117.78 | 115.56 | 116.58 | 117,262 | -0.33(-0.28%) |
Dec 27, 2006 | 116.82 | 117.80 | 115.56 | 116.91 | 91,449 | +0.77(+0.66%) |
Dec 26, 2006 | 114.53 | 117.13 | 114.53 | 116.14 | 94,477 | +1.34(+1.17%) |
Dec 22, 2006 | 115.55 | 116.18 | 114.68 | 114.80 | 114,984 | -1.00(-0.86%) |
Dec 21, 2006 | 115.62 | 118.26 | 114.96 | 115.80 | 241,701 | +0.60(+0.52%) |
Dec 20, 2006 | 116.14 | 117.60 | 114.06 | 115.20 | 210,274 | -1.05(-0.90%) |
Dec 19, 2006 | 111.99 | 116.79 | 111.23 | 116.25 | 398,595 | +3.94(+3.51%) |
Dec 18, 2006 | 113.06 | 113.75 | 111.62 | 112.31 | 253,671 | -0.78(-0.69%) |
Dec 15, 2006 | 115.64 | 116.20 | 113.01 | 113.09 | 323,709 | -1.97(-1.71%) |
Dec 14, 2006 | 116.93 | 118.61 | 114.77 | 115.06 | 244,736 | -1.86(-1.59%) |
Dec 13, 2006 | 117.07 | 117.86 | 115.50 | 116.92 | 148,199 | -0.08(-0.07%) |
Dec 12, 2006 | 117.51 | 118.85 | 115.78 | 117.00 | 209,774 | -0.98(-0.83%) |
Dec 11, 2006 | 116.02 | 119.93 | 116.02 | 117.98 | 228,946 | +1.78(+1.53%) |
Dec 08, 2006 | 117.31 | 118.72 | 116.10 | 116.20 | 353,042 | -1.58(-1.34%) |
Dec 07, 2006 | 120.10 | 121.69 | 117.61 | 117.78 | 209,688 | -2.53(-2.10%) |
Dec 06, 2006 | 120.78 | 122.17 | 119.70 | 120.31 | 185,728 | -1.51(-1.24%) |
Dec 05, 2006 | 122.64 | 123.31 | 121.50 | 121.82 | 167,152 | -0.80(-0.65%) |
Dec 04, 2006 | 119.00 | 122.95 | 119.00 | 122.62 | 213,149 | +3.56(+2.99%) |
Dec 01, 2006 | 118.22 | 119.58 | 117.01 | 119.06 | 233,192 | +0.59(+0.50%) |
Nov 30, 2006 | 119.68 | 120.33 | 117.27 | 118.47 | 388,500 | -1.21(-1.01%) |
Nov 29, 2006 | 122.68 | 122.68 | 118.88 | 119.68 | 311,556 | -1.68(-1.38%) |
Nov 28, 2006 | 121.33 | 122.68 | 118.75 | 121.36 | 315,967 | +0.49(+0.41%) |
Nov 27, 2006 | 125.20 | 125.33 | 120.33 | 120.87 | 368,190 | -5.09(-4.04%) |
Nov 24, 2006 | 125.00 | 126.59 | 124.42 | 125.96 | 50,728 | -0.30(-0.24%) |
Nov 22, 2006 | 126.50 | 128.04 | 125.61 | 126.26 | 105,239 | -0.24(-0.19%) |
Nov 21, 2006 | 124.07 | 127.09 | 124.07 | 126.50 | 224,455 | +2.16(+1.74%) |
Nov 20, 2006 | 124.32 | 125.64 | 123.22 | 124.34 | 347,976 | -0.55(-0.44%) |
Nov 17, 2006 | 124.70 | 125.32 | 123.06 | 124.89 | 302,345 | +0.13(+0.10%) |
Nov 16, 2006 | 127.91 | 128.96 | 123.25 | 124.76 | 543,226 | -2.90(-2.27%) |
Nov 15, 2006 | 129.33 | 129.88 | 127.03 | 127.66 | 215,455 | -1.50(-1.16%) |
Nov 14, 2006 | 127.57 | 129.30 | 126.26 | 129.16 | 322,763 | +1.56(+1.22%) |
Nov 13, 2006 | 125.17 | 127.82 | 124.90 | 127.60 | 468,496 | +2.58(+2.06%) |
Nov 10, 2006 | 119.00 | 125.08 | 118.70 | 125.02 | 752,216 | +6.32(+5.32%) |
Nov 09, 2006 | 120.38 | 120.89 | 117.72 | 118.70 | 335,583 | -1.09(-0.91%) |
Nov 08, 2006 | 118.25 | 121.59 | 118.00 | 119.79 | 265,721 | +0.50(+0.42%) |
Nov 07, 2006 | 118.95 | 120.79 | 118.19 | 119.29 | 313,837 | +0.69(+0.58%) |
Nov 06, 2006 | 119.34 | 119.61 | 118.27 | 118.60 | 203,910 | -0.31(-0.26%) |
Nov 03, 2006 | 119.33 | 120.00 | 117.00 | 118.91 | 257,652 | -0.48(-0.40%) |
Nov 02, 2006 | 117.25 | 119.44 | 116.63 | 119.39 | 202,572 | +1.91(+1.63%) |