Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 92.85 | 93.86 | 91.91 | 93.29 | 904,209 | +0.13(+0.14%) |
Jan 30, 2007 | 91.89 | 93.21 | 91.29 | 93.17 | 916,136 | +1.53(+1.67%) |
Jan 29, 2007 | 90.34 | 92.36 | 90.34 | 91.64 | 985,789 | -0.67(-0.72%) |
Jan 26, 2007 | 92.11 | 92.60 | 91.05 | 92.31 | 1,016,957 | +0.19(+0.21%) |
Jan 25, 2007 | 92.21 | 93.67 | 91.87 | 92.11 | 1,255,970 | -0.10(-0.11%) |
Jan 24, 2007 | 90.87 | 92.44 | 90.45 | 92.21 | 1,099,491 | +1.74(+1.92%) |
Jan 23, 2007 | 89.51 | 91.18 | 89.39 | 90.48 | 1,328,008 | +1.09(+1.22%) |
Jan 22, 2007 | 90.25 | 90.40 | 88.92 | 89.39 | 1,038,107 | -0.84(-0.93%) |
Jan 19, 2007 | 89.29 | 90.23 | 88.57 | 90.23 | 1,026,817 | +0.99(+1.11%) |
Jan 18, 2007 | 91.00 | 91.00 | 88.62 | 89.24 | 1,678,179 | +0.99(+1.13%) |
Jan 17, 2007 | 87.76 | 88.32 | 86.88 | 88.25 | 905,641 | +0.49(+0.56%) |
Jan 16, 2007 | 86.18 | 88.13 | 86.02 | 87.76 | 1,196,972 | +1.88(+2.19%) |
Jan 12, 2007 | 84.26 | 86.15 | 84.20 | 85.88 | 870,973 | +0.72(+0.85%) |
Jan 11, 2007 | 83.16 | 85.52 | 82.61 | 85.16 | 2,501,445 | +2.57(+3.11%) |
Jan 10, 2007 | 81.56 | 82.79 | 81.36 | 82.59 | 2,163,838 | +1.23(+1.52%) |
Jan 09, 2007 | 83.86 | 84.13 | 81.28 | 81.36 | 7,919,071 | -1.52(-1.84%) |
Jan 08, 2007 | 81.72 | 82.97 | 81.59 | 82.88 | 1,503,570 | +1.00(+1.22%) |
Jan 05, 2007 | 84.65 | 84.65 | 81.72 | 81.88 | 1,086,928 | -0.94(-1.14%) |
Jan 04, 2007 | 83.39 | 83.89 | 82.32 | 82.82 | 3,002,848 | +1.86(+2.30%) |
Jan 03, 2007 | 81.87 | 82.08 | 80.65 | 80.96 | 814,679 | -0.82(-1.00%) |
Dec 29, 2006 | 80.80 | 81.89 | 80.57 | 81.78 | 647,068 | +1.22(+1.51%) |
Dec 28, 2006 | 79.77 | 80.98 | 79.58 | 80.56 | 531,139 | +0.79(+0.99%) |
Dec 27, 2006 | 79.24 | 80.00 | 79.24 | 79.77 | 335,858 | +0.04(+0.05%) |
Dec 26, 2006 | 79.43 | 80.09 | 79.43 | 79.73 | 324,567 | +0.39(+0.49%) |
Dec 22, 2006 | 80.02 | 80.09 | 78.74 | 79.34 | 333,473 | -1.09(-1.36%) |
Dec 21, 2006 | 82.22 | 82.22 | 80.43 | 80.43 | 451,786 | -0.75(-0.92%) |
Dec 20, 2006 | 80.87 | 81.53 | 80.82 | 81.18 | 609,061 | +0.64(+0.80%) |
Dec 19, 2006 | 81.03 | 81.09 | 79.80 | 80.54 | 686,506 | -0.87(-1.07%) |
Dec 18, 2006 | 81.53 | 82.31 | 81.14 | 81.41 | 519,531 | -0.12(-0.15%) |
Dec 15, 2006 | 83.01 | 83.19 | 81.53 | 81.53 | 482,796 | -1.13(-1.37%) |
Dec 14, 2006 | 82.36 | 82.87 | 82.14 | 82.66 | 638,798 | +0.30(+0.37%) |
Dec 13, 2006 | 83.01 | 83.01 | 81.99 | 82.36 | 592,204 | -0.46(-0.55%) |
Dec 12, 2006 | 82.79 | 83.33 | 82.38 | 82.82 | 437,315 | -0.30(-0.36%) |
Dec 11, 2006 | 82.02 | 83.42 | 81.98 | 83.11 | 507,763 | +1.09(+1.33%) |
Dec 08, 2006 | 82.11 | 82.55 | 81.70 | 82.02 | 318,683 | -0.09(-0.11%) |
Dec 07, 2006 | 82.75 | 83.07 | 81.95 | 82.11 | 315,821 | -0.64(-0.77%) |
Dec 06, 2006 | 83.26 | 83.26 | 81.77 | 82.74 | 504,264 | -0.52(-0.62%) |
Dec 05, 2006 | 84.26 | 84.39 | 83.01 | 83.26 | 449,878 | -1.01(-1.19%) |
Dec 04, 2006 | 82.94 | 84.64 | 82.94 | 84.26 | 453,059 | +1.33(+1.60%) |
Dec 01, 2006 | 83.43 | 84.02 | 82.43 | 82.94 | 453,059 | -0.75(-0.89%) |
Nov 30, 2006 | 83.58 | 83.69 | 82.30 | 83.69 | 566,284 | +1.36(+1.66%) |
Nov 29, 2006 | 81.75 | 82.39 | 81.10 | 82.32 | 517,304 | +1.80(+2.24%) |
Nov 28, 2006 | 80.65 | 80.65 | 79.52 | 80.52 | 712,427 | -0.13(-0.16%) |
Nov 27, 2006 | 83.81 | 83.81 | 80.52 | 80.65 | 663,447 | -3.16(-3.77%) |
Nov 24, 2006 | 83.49 | 83.92 | 83.08 | 83.81 | 166,975 | +0.95(+1.15%) |
Nov 22, 2006 | 82.85 | 83.67 | 82.18 | 82.86 | 823,902 | +0.00(+0.00%) |
Nov 21, 2006 | 81.01 | 83.28 | 81.01 | 82.86 | 629,098 | +1.58(+1.95%) |
Nov 20, 2006 | 79.55 | 82.16 | 79.55 | 81.28 | 1,139,565 | +2.96(+3.78%) |
Nov 17, 2006 | 78.74 | 78.74 | 77.89 | 78.32 | 511,738 | -0.43(-0.54%) |
Nov 16, 2006 | 78.64 | 79.08 | 78.29 | 78.74 | 322,659 | +0.14(+0.18%) |
Nov 15, 2006 | 78.72 | 78.94 | 78.32 | 78.60 | 417,437 | -0.12(-0.15%) |
Nov 14, 2006 | 78.15 | 78.72 | 77.52 | 78.72 | 537,341 | +1.03(+1.33%) |
Nov 13, 2006 | 77.98 | 78.25 | 77.11 | 77.69 | 466,894 | -0.28(-0.36%) |
Nov 10, 2006 | 78.29 | 78.29 | 77.55 | 77.98 | 314,072 | +0.25(+0.32%) |
Nov 09, 2006 | 77.35 | 78.11 | 77.21 | 77.72 | 419,027 | +0.05(+0.06%) |
Nov 08, 2006 | 77.09 | 78.04 | 76.55 | 77.67 | 396,446 | +0.11(+0.15%) |
Nov 07, 2006 | 78.55 | 78.73 | 77.54 | 77.56 | 482,637 | -0.99(-1.26%) |
Nov 06, 2006 | 77.44 | 78.78 | 77.44 | 78.55 | 598,884 | +1.16(+1.50%) |
Nov 03, 2006 | 78.68 | 79.04 | 76.87 | 77.38 | 922,020 | -1.30(-1.65%) |
Nov 02, 2006 | 81.36 | 81.37 | 78.23 | 78.68 | 1,257,879 | -2.68(-3.29%) |