Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 114.55 | 116.29 | 114.38 | 115.59 | 311,609 | -0.25(-0.21%) |
Jan 30, 2007 | 116.32 | 116.48 | 114.14 | 115.83 | 621,186 | -0.32(-0.27%) |
Jan 29, 2007 | 117.59 | 118.08 | 115.86 | 116.15 | 287,371 | -0.41(-0.35%) |
Jan 26, 2007 | 116.45 | 117.13 | 115.42 | 116.56 | 440,926 | -0.37(-0.31%) |
Jan 25, 2007 | 118.44 | 119.13 | 116.37 | 116.92 | 567,340 | -1.58(-1.33%) |
Jan 24, 2007 | 117.93 | 119.24 | 114.80 | 118.50 | 1,803,618 | -2.87(-2.36%) |
Jan 23, 2007 | 120.58 | 121.89 | 116.23 | 121.37 | 1,142,083 | +4.73(+4.06%) |
Jan 22, 2007 | 117.06 | 117.52 | 116.17 | 116.64 | 318,721 | -0.27(-0.24%) |
Jan 19, 2007 | 117.54 | 117.54 | 116.36 | 116.91 | 230,913 | -0.26(-0.22%) |
Jan 18, 2007 | 119.67 | 119.82 | 116.73 | 117.17 | 443,684 | -2.16(-1.81%) |
Jan 17, 2007 | 118.50 | 120.64 | 118.03 | 119.33 | 306,094 | +1.19(+1.01%) |
Jan 16, 2007 | 119.20 | 119.53 | 116.66 | 118.14 | 483,596 | -0.72(-0.60%) |
Jan 12, 2007 | 115.08 | 119.81 | 115.08 | 118.85 | 621,041 | +3.09(+2.67%) |
Jan 11, 2007 | 113.72 | 116.02 | 113.62 | 115.77 | 455,004 | +2.15(+1.89%) |
Jan 10, 2007 | 110.55 | 113.63 | 109.48 | 113.62 | 426,412 | +2.93(+2.65%) |
Jan 09, 2007 | 110.24 | 111.17 | 110.01 | 110.69 | 352,973 | +0.70(+0.63%) |
Jan 08, 2007 | 108.86 | 110.10 | 107.90 | 109.99 | 378,227 | +1.99(+1.84%) |
Jan 05, 2007 | 108.04 | 108.53 | 107.57 | 108.00 | 240,201 | -0.03(-0.03%) |
Jan 04, 2007 | 106.97 | 108.75 | 105.76 | 108.03 | 360,810 | +1.15(+1.08%) |
Jan 03, 2007 | 105.35 | 109.14 | 105.35 | 106.88 | 353,118 | +2.22(+2.12%) |
Dec 29, 2006 | 105.76 | 105.93 | 104.52 | 104.66 | 118,867 | -1.10(-1.04%) |
Dec 28, 2006 | 104.66 | 105.76 | 104.45 | 105.76 | 173,874 | +1.28(+1.22%) |
Dec 27, 2006 | 102.76 | 104.92 | 102.76 | 104.49 | 133,381 | +1.73(+1.68%) |
Dec 26, 2006 | 102.87 | 103.45 | 102.66 | 102.76 | 109,868 | -0.28(-0.27%) |
Dec 22, 2006 | 102.87 | 103.41 | 102.66 | 103.04 | 184,759 | +0.10(+0.10%) |
Dec 21, 2006 | 102.14 | 103.65 | 102.00 | 102.94 | 275,905 | +1.75(+1.73%) |
Dec 20, 2006 | 99.84 | 102.08 | 99.77 | 101.19 | 162,698 | +0.77(+0.76%) |
Dec 19, 2006 | 99.56 | 100.50 | 99.22 | 100.42 | 121,624 | +0.52(+0.52%) |
Dec 18, 2006 | 101.02 | 101.02 | 99.33 | 99.90 | 153,990 | -0.60(-0.60%) |
Dec 15, 2006 | 100.77 | 100.79 | 100.01 | 100.50 | 168,649 | -0.14(-0.14%) |
Dec 14, 2006 | 100.87 | 102.06 | 100.63 | 100.64 | 134,106 | -0.08(-0.08%) |
Dec 13, 2006 | 99.63 | 100.94 | 99.63 | 100.72 | 179,244 | +0.06(+0.06%) |
Dec 12, 2006 | 100.19 | 100.94 | 99.26 | 100.66 | 155,732 | +0.55(+0.55%) |
Dec 11, 2006 | 102.80 | 103.01 | 100.11 | 100.11 | 115,964 | -1.28(-1.26%) |
Dec 08, 2006 | 101.73 | 102.02 | 100.80 | 101.39 | 144,846 | -0.46(-0.45%) |
Dec 07, 2006 | 102.03 | 103.13 | 101.40 | 101.85 | 229,752 | +0.50(+0.50%) |
Dec 06, 2006 | 100.94 | 101.97 | 100.70 | 101.35 | 159,215 | +0.27(+0.27%) |
Dec 05, 2006 | 100.18 | 101.47 | 100.01 | 101.08 | 321,768 | +0.66(+0.66%) |
Dec 04, 2006 | 98.60 | 100.50 | 98.60 | 100.42 | 180,985 | +2.37(+2.42%) |
Dec 01, 2006 | 97.69 | 99.08 | 97.10 | 98.05 | 130,333 | -0.74(-0.75%) |
Nov 30, 2006 | 99.04 | 99.62 | 98.44 | 98.78 | 340,056 | -0.85(-0.85%) |
Nov 29, 2006 | 99.77 | 100.24 | 99.11 | 99.63 | 631,636 | -0.42(-0.42%) |
Nov 28, 2006 | 101.41 | 101.53 | 99.37 | 100.05 | 283,597 | -1.22(-1.20%) |
Nov 27, 2006 | 103.52 | 103.52 | 100.84 | 101.27 | 542,522 | -1.91(-1.85%) |
Nov 24, 2006 | 103.56 | 103.78 | 102.08 | 103.18 | 51,813 | -0.28(-0.27%) |
Nov 22, 2006 | 102.83 | 103.57 | 102.50 | 103.46 | 132,510 | +0.73(+0.71%) |
Nov 21, 2006 | 102.52 | 104.38 | 102.49 | 102.73 | 199,708 | +0.38(+0.37%) |
Nov 20, 2006 | 101.15 | 102.35 | 100.63 | 102.35 | 368,503 | +0.95(+0.94%) |
Nov 17, 2006 | 100.17 | 101.80 | 100.17 | 101.40 | 272,422 | +1.23(+1.23%) |
Nov 16, 2006 | 99.39 | 100.36 | 99.26 | 100.17 | 281,130 | +0.95(+0.96%) |
Nov 15, 2006 | 98.08 | 99.75 | 98.08 | 99.22 | 318,140 | +1.64(+1.68%) |
Nov 14, 2006 | 98.01 | 98.44 | 96.96 | 97.58 | 148,910 | +0.00(+0.00%) |
Nov 13, 2006 | 97.49 | 98.41 | 97.02 | 97.58 | 198,982 | -0.10(-0.10%) |
Nov 10, 2006 | 99.42 | 99.42 | 97.02 | 97.67 | 319,737 | -1.01(-1.03%) |
Nov 09, 2006 | 99.49 | 99.58 | 98.32 | 98.69 | 319,446 | -0.84(-0.84%) |
Nov 08, 2006 | 100.46 | 100.50 | 98.64 | 99.53 | 272,277 | -0.94(-0.93%) |
Nov 07, 2006 | 99.24 | 100.60 | 99.24 | 100.46 | 447,022 | +1.06(+1.07%) |
Nov 06, 2006 | 99.91 | 100.46 | 99.05 | 99.40 | 492,014 | -0.74(-0.74%) |
Nov 03, 2006 | 102.14 | 102.49 | 99.57 | 100.15 | 199,273 | -1.12(-1.10%) |
Nov 02, 2006 | 102.52 | 102.99 | 101.08 | 101.26 | 340,201 | -1.43(-1.40%) |