Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 85.79 | 86.59 | 83.36 | 83.75 | 152,980 | -3.33(-3.82%) |
Jan 30, 2007 | 86.66 | 88.65 | 85.79 | 87.08 | 88,136 | +0.56(+0.65%) |
Jan 29, 2007 | 84.39 | 88.65 | 82.23 | 86.52 | 187,279 | +3.89(+4.71%) |
Jan 26, 2007 | 84.39 | 84.39 | 82.09 | 82.63 | 57,719 | -1.76(-2.08%) |
Jan 25, 2007 | 82.98 | 84.50 | 82.30 | 84.39 | 104,603 | +1.10(+1.32%) |
Jan 24, 2007 | 77.71 | 83.89 | 77.71 | 83.29 | 61,260 | +1.59(+1.95%) |
Jan 23, 2007 | 82.00 | 82.00 | 80.54 | 81.69 | 69,707 | -0.30(-0.37%) |
Jan 22, 2007 | 78.74 | 84.20 | 77.92 | 82.00 | 253,659 | +4.43(+5.71%) |
Jan 19, 2007 | 83.22 | 85.23 | 76.89 | 77.57 | 372,255 | -5.65(-6.79%) |
Jan 18, 2007 | 83.68 | 85.54 | 80.99 | 83.22 | 122,350 | -0.14(-0.17%) |
Jan 17, 2007 | 82.32 | 83.72 | 79.93 | 83.36 | 147,861 | +0.54(+0.65%) |
Jan 16, 2007 | 89.54 | 92.87 | 82.07 | 82.82 | 244,743 | -4.85(-5.53%) |
Jan 12, 2007 | 87.90 | 89.78 | 86.29 | 87.67 | 161,171 | +0.35(+0.40%) |
Jan 11, 2007 | 84.32 | 88.44 | 84.01 | 87.32 | 154,388 | +3.56(+4.25%) |
Jan 10, 2007 | 79.28 | 84.32 | 79.28 | 83.75 | 111,727 | +4.06(+5.09%) |
Jan 09, 2007 | 81.71 | 82.16 | 78.76 | 79.70 | 106,480 | -1.31(-1.62%) |
Jan 08, 2007 | 80.00 | 81.90 | 80.00 | 81.01 | 30,971 | +1.17(+1.47%) |
Jan 05, 2007 | 81.22 | 81.95 | 79.70 | 79.84 | 52,131 | -1.15(-1.42%) |
Jan 04, 2007 | 82.75 | 83.33 | 79.72 | 80.99 | 96,284 | -1.50(-1.82%) |
Jan 03, 2007 | 78.76 | 83.57 | 78.64 | 82.49 | 171,410 | +3.87(+4.92%) |
Dec 29, 2006 | 80.43 | 81.08 | 78.29 | 78.62 | 96,284 | -1.59(-1.99%) |
Dec 28, 2006 | 80.28 | 82.04 | 78.76 | 80.21 | 190,863 | +0.02(+0.03%) |
Dec 27, 2006 | 79.93 | 81.11 | 79.11 | 80.19 | 61,473 | +0.49(+0.62%) |
Dec 26, 2006 | 77.47 | 80.45 | 77.47 | 79.70 | 70,176 | +2.34(+3.03%) |
Dec 22, 2006 | 79.09 | 79.49 | 77.35 | 77.35 | 56,183 | -1.48(-1.87%) |
Dec 21, 2006 | 80.52 | 82.09 | 78.39 | 78.83 | 68,299 | -1.78(-2.21%) |
Dec 20, 2006 | 81.83 | 82.98 | 80.52 | 80.61 | 83,486 | -1.22(-1.49%) |
Dec 19, 2006 | 82.89 | 85.70 | 81.13 | 81.83 | 167,741 | -1.38(-1.66%) |
Dec 18, 2006 | 84.39 | 86.50 | 82.42 | 83.22 | 163,475 | +1.29(+1.57%) |
Dec 15, 2006 | 84.27 | 84.41 | 81.36 | 81.93 | 51,022 | -1.57(-1.88%) |
Dec 14, 2006 | 83.22 | 84.86 | 82.63 | 83.50 | 50,168 | +0.73(+0.88%) |
Dec 13, 2006 | 84.08 | 84.08 | 81.04 | 82.77 | 59,468 | -0.56(-0.68%) |
Dec 12, 2006 | 88.33 | 88.98 | 82.77 | 83.33 | 189,711 | -2.91(-3.37%) |
Dec 11, 2006 | 84.50 | 88.04 | 84.04 | 86.24 | 205,367 | +2.53(+3.02%) |
Dec 08, 2006 | 83.33 | 84.81 | 83.33 | 83.71 | 37,413 | +0.76(+0.92%) |
Dec 07, 2006 | 83.26 | 84.95 | 82.07 | 82.95 | 76,063 | -0.29(-0.35%) |
Dec 06, 2006 | 84.29 | 84.29 | 81.46 | 83.24 | 74,911 | +0.02(+0.03%) |
Dec 05, 2006 | 80.40 | 84.29 | 80.40 | 83.22 | 150,378 | +3.40(+4.26%) |
Dec 04, 2006 | 77.94 | 81.20 | 77.82 | 79.82 | 135,575 | +3.16(+4.13%) |
Dec 01, 2006 | 75.71 | 76.89 | 75.01 | 76.65 | 73,461 | +1.85(+2.48%) |
Nov 30, 2006 | 76.42 | 77.24 | 73.25 | 74.80 | 52,515 | -1.15(-1.51%) |
Nov 29, 2006 | 70.86 | 76.60 | 70.86 | 75.95 | 197,006 | +5.70(+8.11%) |
Nov 28, 2006 | 73.14 | 73.28 | 69.85 | 70.25 | 146,112 | -3.59(-4.86%) |
Nov 27, 2006 | 77.35 | 77.71 | 73.49 | 73.84 | 101,020 | -3.75(-4.83%) |
Nov 24, 2006 | 78.29 | 80.14 | 77.35 | 77.59 | 49,742 | -1.92(-2.42%) |
Nov 22, 2006 | 78.78 | 80.52 | 77.94 | 79.51 | 64,844 | +1.80(+2.32%) |
Nov 21, 2006 | 75.01 | 79.30 | 74.47 | 77.71 | 95,133 | +2.60(+3.46%) |
Nov 20, 2006 | 79.70 | 79.70 | 74.31 | 75.10 | 149,482 | -4.29(-5.40%) |
Nov 17, 2006 | 81.41 | 81.41 | 77.94 | 79.39 | 142,870 | -2.02(-2.48%) |
Nov 16, 2006 | 80.14 | 83.45 | 77.21 | 81.41 | 268,036 | +1.27(+1.58%) |
Nov 15, 2006 | 73.49 | 82.16 | 72.88 | 80.14 | 349,859 | +5.49(+7.35%) |
Nov 14, 2006 | 68.45 | 74.99 | 68.45 | 74.66 | 292,352 | +6.68(+9.83%) |
Nov 13, 2006 | 71.49 | 71.89 | 65.99 | 67.98 | 169,959 | -1.99(-2.85%) |
Nov 10, 2006 | 65.99 | 72.97 | 65.89 | 69.97 | 386,717 | +4.06(+6.15%) |
Nov 09, 2006 | 65.28 | 67.51 | 64.81 | 65.92 | 226,655 | +0.54(+0.82%) |
Nov 08, 2006 | 60.22 | 65.38 | 59.73 | 65.38 | 184,421 | +5.46(+9.12%) |
Nov 07, 2006 | 60.13 | 60.24 | 59.54 | 59.91 | 12,243 | +0.00(+0.00%) |
Nov 06, 2006 | 60.43 | 60.59 | 59.82 | 59.91 | 11,902 | -0.19(-0.31%) |
Nov 03, 2006 | 59.94 | 60.48 | 59.49 | 60.10 | 51,533 | +0.75(+1.26%) |
Nov 02, 2006 | 58.60 | 59.70 | 58.60 | 59.35 | 18,727 | +0.77(+1.32%) |