Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 99.75 | 101.19 | 98.32 | 101.04 | 319,404 | +1.27(+1.27%) |
Feb 27, 2007 | 98.80 | 100.94 | 96.76 | 99.77 | 737,175 | -1.69(-1.67%) |
Feb 26, 2007 | 104.67 | 104.67 | 101.19 | 101.46 | 375,773 | -2.90(-2.78%) |
Feb 23, 2007 | 103.43 | 104.81 | 103.43 | 104.36 | 309,243 | +1.17(+1.14%) |
Feb 22, 2007 | 103.67 | 103.80 | 102.05 | 103.19 | 265,454 | +0.11(+0.11%) |
Feb 21, 2007 | 103.24 | 103.72 | 102.10 | 103.08 | 176,620 | -0.09(-0.09%) |
Feb 20, 2007 | 102.22 | 103.95 | 101.83 | 103.17 | 355,964 | +1.66(+1.64%) |
Feb 16, 2007 | 101.42 | 101.61 | 100.59 | 101.51 | 165,411 | -0.15(-0.15%) |
Feb 15, 2007 | 100.85 | 102.01 | 100.26 | 101.66 | 233,503 | +0.81(+0.81%) |
Feb 14, 2007 | 98.27 | 100.85 | 97.06 | 100.85 | 711,816 | +2.58(+2.62%) |
Feb 13, 2007 | 97.80 | 103.13 | 96.56 | 98.27 | 510,372 | +0.48(+0.49%) |
Feb 12, 2007 | 98.67 | 98.69 | 96.82 | 97.80 | 429,623 | -1.54(-1.55%) |
Feb 09, 2007 | 101.09 | 101.81 | 98.99 | 99.33 | 394,305 | -2.17(-2.13%) |
Feb 08, 2007 | 102.57 | 102.81 | 100.66 | 101.50 | 361,831 | -0.88(-0.86%) |
Feb 07, 2007 | 103.11 | 103.13 | 101.74 | 102.38 | 367,173 | -0.35(-0.34%) |
Feb 06, 2007 | 102.43 | 105.02 | 102.43 | 102.73 | 509,538 | +0.69(+0.67%) |
Feb 05, 2007 | 101.76 | 102.96 | 101.02 | 102.05 | 513,519 | +0.21(+0.21%) |
Feb 02, 2007 | 102.62 | 104.38 | 101.51 | 101.84 | 380,896 | -0.33(-0.33%) |
Feb 01, 2007 | 99.75 | 103.01 | 97.68 | 102.17 | 822,867 | +2.42(+2.42%) |
Jan 31, 2007 | 96.65 | 100.58 | 95.90 | 99.75 | 1,180,298 | +5.73(+6.09%) |
Jan 30, 2007 | 94.79 | 95.46 | 93.52 | 94.03 | 308,509 | -0.80(-0.85%) |
Jan 29, 2007 | 92.58 | 95.08 | 92.13 | 94.83 | 590,620 | +2.28(+2.47%) |
Jan 26, 2007 | 91.26 | 92.55 | 91.04 | 92.55 | 324,956 | +1.12(+1.22%) |
Jan 25, 2007 | 92.97 | 92.97 | 91.16 | 91.43 | 148,126 | -1.35(-1.45%) |
Jan 24, 2007 | 92.07 | 92.79 | 91.82 | 92.78 | 284,101 | +0.55(+0.60%) |
Jan 23, 2007 | 91.69 | 93.14 | 91.63 | 92.22 | 222,294 | +0.38(+0.42%) |
Jan 22, 2007 | 91.32 | 92.62 | 90.69 | 91.84 | 242,093 | +0.72(+0.79%) |
Jan 19, 2007 | 90.28 | 91.25 | 89.68 | 91.13 | 236,436 | +0.45(+0.49%) |
Jan 18, 2007 | 91.50 | 92.04 | 90.36 | 90.68 | 185,734 | -0.72(-0.78%) |
Jan 17, 2007 | 90.80 | 92.85 | 90.57 | 91.39 | 308,614 | +0.35(+0.39%) |
Jan 16, 2007 | 90.35 | 91.64 | 89.44 | 91.04 | 206,162 | +0.79(+0.88%) |
Jan 12, 2007 | 89.02 | 90.25 | 88.78 | 90.25 | 167,087 | +1.21(+1.36%) |
Jan 11, 2007 | 86.87 | 89.68 | 86.68 | 89.03 | 223,027 | +2.17(+2.49%) |
Jan 10, 2007 | 86.66 | 87.06 | 86.10 | 86.87 | 173,163 | +0.00(+0.00%) |
Jan 09, 2007 | 86.55 | 87.60 | 85.90 | 86.87 | 492,987 | +0.31(+0.36%) |
Jan 08, 2007 | 86.25 | 86.92 | 85.85 | 86.55 | 277,711 | +0.07(+0.08%) |
Jan 05, 2007 | 86.68 | 88.07 | 86.29 | 86.49 | 117,747 | -1.24(-1.41%) |
Jan 04, 2007 | 87.97 | 88.68 | 87.34 | 87.73 | 207,104 | -0.10(-0.11%) |
Jan 03, 2007 | 89.25 | 90.49 | 87.25 | 87.82 | 272,263 | -0.16(-0.18%) |
Dec 29, 2006 | 88.44 | 89.14 | 87.97 | 87.98 | 80,872 | -0.70(-0.79%) |
Dec 28, 2006 | 88.20 | 89.37 | 87.60 | 88.68 | 121,413 | -0.10(-0.11%) |
Dec 27, 2006 | 86.28 | 88.78 | 86.28 | 88.78 | 161,011 | +2.51(+2.91%) |
Dec 26, 2006 | 85.64 | 86.70 | 85.63 | 86.27 | 98,052 | +0.39(+0.46%) |
Dec 22, 2006 | 85.63 | 86.53 | 85.18 | 85.87 | 161,116 | +0.14(+0.17%) |
Dec 21, 2006 | 84.67 | 86.26 | 84.29 | 85.73 | 294,996 | +1.22(+1.45%) |
Dec 20, 2006 | 84.77 | 84.86 | 84.39 | 84.51 | 193,591 | -0.40(-0.47%) |
Dec 19, 2006 | 86.10 | 87.22 | 84.80 | 84.91 | 227,427 | -1.69(-1.95%) |
Dec 18, 2006 | 86.90 | 87.44 | 86.48 | 86.60 | 145,612 | +0.36(+0.42%) |
Dec 15, 2006 | 86.03 | 86.24 | 85.43 | 86.24 | 263,568 | +0.23(+0.27%) |
Dec 14, 2006 | 86.34 | 86.76 | 85.88 | 86.01 | 126,337 | -0.19(-0.22%) |
Dec 13, 2006 | 86.27 | 87.45 | 86.15 | 86.20 | 259,588 | +0.36(+0.42%) |
Dec 12, 2006 | 86.97 | 86.97 | 85.20 | 85.84 | 387,287 | -1.14(-1.31%) |
Dec 11, 2006 | 87.82 | 88.01 | 86.83 | 86.97 | 206,685 | -0.78(-0.89%) |
Dec 08, 2006 | 87.63 | 88.65 | 86.92 | 87.76 | 128,222 | -0.11(-0.13%) |
Dec 07, 2006 | 88.78 | 88.92 | 87.85 | 87.87 | 191,705 | -0.96(-1.09%) |
Dec 06, 2006 | 89.11 | 89.19 | 88.36 | 88.83 | 276,454 | +0.01(+0.01%) |
Dec 05, 2006 | 88.81 | 90.69 | 88.22 | 88.82 | 339,413 | -0.15(-0.17%) |
Dec 04, 2006 | 86.59 | 88.98 | 86.20 | 88.98 | 187,201 | +2.46(+2.85%) |