Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 99.71 | 100.59 | 99.11 | 99.12 | 787,100 | -0.69(-0.69%) |
Feb 27, 2007 | 101.80 | 102.61 | 98.81 | 99.81 | 966,400 | -2.08(-2.04%) |
Feb 26, 2007 | 103.60 | 103.88 | 101.66 | 101.89 | 567,301 | -1.37(-1.33%) |
Feb 23, 2007 | 103.92 | 104.21 | 102.85 | 103.26 | 466,000 | -0.66(-0.64%) |
Feb 22, 2007 | 105.27 | 105.68 | 103.16 | 103.92 | 599,400 | -0.56(-0.54%) |
Feb 21, 2007 | 104.75 | 105.15 | 104.00 | 104.48 | 544,600 | -0.32(-0.31%) |
Feb 20, 2007 | 104.51 | 104.94 | 104.10 | 104.80 | 341,900 | +0.29(+0.28%) |
Feb 16, 2007 | 103.42 | 104.57 | 102.89 | 104.51 | 385,600 | +0.42(+0.40%) |
Feb 15, 2007 | 103.74 | 104.52 | 103.05 | 104.09 | 448,400 | +0.34(+0.33%) |
Feb 14, 2007 | 102.52 | 104.19 | 102.25 | 103.75 | 616,437 | +1.23(+1.20%) |
Feb 13, 2007 | 102.05 | 102.78 | 101.08 | 102.52 | 553,955 | +0.70(+0.69%) |
Feb 12, 2007 | 101.56 | 102.25 | 100.81 | 101.82 | 488,113 | +0.27(+0.27%) |
Feb 09, 2007 | 101.72 | 101.95 | 100.96 | 101.55 | 607,300 | -0.17(-0.17%) |
Feb 08, 2007 | 101.66 | 101.84 | 100.05 | 101.72 | 833,000 | +0.13(+0.13%) |
Feb 07, 2007 | 99.32 | 101.70 | 98.89 | 101.59 | 1,109,200 | +2.35(+2.37%) |
Feb 06, 2007 | 98.48 | 99.27 | 97.88 | 99.24 | 718,900 | +1.60(+1.64%) |
Feb 05, 2007 | 97.87 | 98.06 | 96.84 | 97.64 | 540,200 | -0.02(-0.02%) |
Feb 02, 2007 | 97.00 | 97.92 | 96.70 | 97.66 | 707,500 | +0.91(+0.94%) |
Feb 01, 2007 | 94.53 | 97.07 | 94.53 | 96.75 | 808,500 | +2.18(+2.31%) |
Jan 31, 2007 | 94.49 | 94.80 | 93.20 | 94.57 | 1,277,100 | +1.38(+1.48%) |
Jan 30, 2007 | 93.02 | 93.58 | 92.67 | 93.19 | 1,108,900 | +0.18(+0.19%) |
Jan 29, 2007 | 95.90 | 96.05 | 92.40 | 93.01 | 1,644,500 | -2.89(-3.01%) |
Jan 26, 2007 | 96.20 | 96.67 | 93.89 | 95.90 | 3,851,800 | -5.95(-5.84%) |
Jan 25, 2007 | 101.53 | 102.51 | 100.89 | 101.85 | 573,500 | +0.15(+0.15%) |
Jan 24, 2007 | 101.69 | 101.75 | 101.05 | 101.70 | 506,500 | -0.22(-0.22%) |
Jan 23, 2007 | 103.11 | 103.81 | 101.61 | 101.92 | 474,300 | -1.25(-1.21%) |
Jan 22, 2007 | 104.22 | 104.22 | 102.49 | 103.17 | 357,200 | -1.12(-1.07%) |
Jan 19, 2007 | 102.99 | 104.52 | 102.75 | 104.29 | 447,100 | +1.30(+1.26%) |
Jan 18, 2007 | 103.02 | 103.99 | 102.12 | 102.99 | 281,300 | +0.05(+0.05%) |
Jan 17, 2007 | 102.75 | 103.42 | 101.93 | 102.94 | 236,100 | -0.06(-0.06%) |
Jan 16, 2007 | 102.75 | 103.14 | 102.29 | 103.00 | 287,800 | -0.01(-0.01%) |
Jan 12, 2007 | 102.05 | 103.19 | 101.56 | 103.01 | 351,800 | +0.61(+0.60%) |
Jan 11, 2007 | 100.54 | 102.46 | 100.54 | 102.40 | 408,900 | +2.11(+2.10%) |
Jan 10, 2007 | 98.96 | 100.39 | 98.23 | 100.29 | 354,800 | +0.21(+0.21%) |
Jan 09, 2007 | 99.40 | 100.43 | 98.62 | 100.08 | 348,800 | +0.91(+0.92%) |
Jan 08, 2007 | 98.70 | 99.53 | 97.65 | 99.17 | 368,500 | +0.67(+0.68%) |
Jan 05, 2007 | 99.09 | 99.09 | 97.14 | 98.50 | 668,300 | -0.64(-0.65%) |
Jan 04, 2007 | 100.00 | 100.00 | 97.88 | 99.14 | 382,000 | -0.63(-0.63%) |
Jan 03, 2007 | 101.63 | 101.69 | 98.76 | 99.77 | 400,500 | -0.14(-0.14%) |
Dec 29, 2006 | 99.33 | 100.60 | 98.80 | 99.91 | 360,600 | +0.58(+0.58%) |
Dec 28, 2006 | 100.11 | 101.06 | 99.03 | 99.33 | 329,200 | -1.19(-1.18%) |
Dec 27, 2006 | 99.13 | 100.71 | 98.59 | 100.52 | 368,700 | +1.94(+1.97%) |
Dec 26, 2006 | 99.30 | 100.15 | 98.53 | 98.58 | 261,000 | -1.04(-1.04%) |
Dec 22, 2006 | 100.47 | 100.61 | 99.57 | 99.62 | 136,300 | -0.60(-0.60%) |
Dec 21, 2006 | 101.22 | 101.81 | 100.13 | 100.22 | 272,700 | -0.78(-0.77%) |
Dec 20, 2006 | 100.75 | 102.05 | 100.40 | 101.00 | 241,900 | +0.12(+0.12%) |
Dec 19, 2006 | 100.75 | 101.01 | 100.25 | 100.88 | 413,900 | -0.13(-0.13%) |
Dec 18, 2006 | 101.55 | 101.80 | 100.84 | 101.01 | 384,000 | -1.19(-1.16%) |
Dec 15, 2006 | 102.56 | 103.00 | 102.00 | 102.20 | 396,300 | -0.37(-0.36%) |
Dec 14, 2006 | 102.21 | 103.00 | 101.67 | 102.57 | 363,800 | +0.62(+0.61%) |
Dec 13, 2006 | 103.00 | 103.50 | 101.93 | 101.95 | 522,300 | -0.45(-0.44%) |
Dec 12, 2006 | 103.77 | 103.77 | 102.03 | 102.40 | 495,400 | -1.18(-1.14%) |
Dec 11, 2006 | 104.41 | 104.87 | 103.31 | 103.58 | 429,400 | -1.17(-1.12%) |
Dec 08, 2006 | 104.80 | 105.90 | 104.67 | 104.75 | 276,500 | +0.02(+0.02%) |
Dec 07, 2006 | 106.40 | 106.40 | 104.26 | 104.73 | 275,200 | -1.80(-1.69%) |
Dec 06, 2006 | 106.74 | 107.90 | 106.17 | 106.53 | 207,100 | -0.20(-0.19%) |
Dec 05, 2006 | 106.86 | 106.96 | 105.82 | 106.73 | 196,000 | -0.04(-0.04%) |
Dec 04, 2006 | 105.16 | 107.23 | 104.75 | 106.77 | 343,800 | +2.09(+2.00%) |