Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 89.68 | 90.34 | 88.99 | 89.48 | 1,049,435 | +0.07(+0.08%) |
Feb 27, 2007 | 93.16 | 93.16 | 89.19 | 89.41 | 1,204,554 | -5.27(-5.56%) |
Feb 26, 2007 | 95.48 | 95.53 | 94.24 | 94.68 | 164,165 | -0.65(-0.69%) |
Feb 23, 2007 | 94.91 | 95.37 | 94.51 | 95.33 | 223,212 | +0.41(+0.43%) |
Feb 22, 2007 | 95.08 | 95.31 | 94.68 | 94.92 | 241,263 | -0.56(-0.59%) |
Feb 21, 2007 | 95.47 | 95.70 | 94.96 | 95.48 | 282,207 | -0.51(-0.53%) |
Feb 20, 2007 | 95.31 | 96.10 | 94.67 | 95.99 | 184,029 | -0.22(-0.23%) |
Feb 16, 2007 | 96.26 | 96.35 | 95.90 | 96.22 | 172,435 | +0.33(+0.34%) |
Feb 15, 2007 | 96.04 | 96.28 | 95.66 | 95.89 | 181,387 | +0.18(+0.19%) |
Feb 14, 2007 | 95.16 | 96.05 | 95.16 | 95.71 | 292,758 | +0.79(+0.83%) |
Feb 13, 2007 | 93.82 | 94.92 | 93.82 | 94.92 | 89,478 | +1.53(+1.63%) |
Feb 12, 2007 | 93.89 | 93.90 | 93.29 | 93.39 | 244,676 | -0.93(-0.98%) |
Feb 09, 2007 | 95.23 | 95.33 | 93.76 | 94.32 | 279,565 | -0.75(-0.79%) |
Feb 08, 2007 | 94.48 | 95.12 | 94.28 | 95.07 | 216,021 | +0.18(+0.19%) |
Feb 07, 2007 | 94.33 | 95.23 | 94.33 | 94.89 | 150,569 | -0.07(-0.07%) |
Feb 06, 2007 | 94.89 | 95.17 | 94.34 | 94.96 | 126,354 | +0.39(+0.41%) |
Feb 05, 2007 | 94.42 | 94.71 | 94.25 | 94.57 | 204,868 | -0.74(-0.78%) |
Feb 02, 2007 | 95.34 | 95.53 | 95.08 | 95.31 | 351,621 | -1.04(-1.08%) |
Feb 01, 2007 | 97.01 | 97.24 | 95.88 | 96.35 | 379,798 | -0.42(-0.43%) |
Jan 31, 2007 | 94.29 | 96.79 | 94.24 | 96.77 | 493,532 | +1.81(+1.90%) |
Jan 30, 2007 | 94.81 | 95.19 | 94.61 | 94.96 | 145,726 | +0.65(+0.69%) |
Jan 29, 2007 | 94.34 | 94.81 | 94.14 | 94.31 | 190,192 | +0.20(+0.22%) |
Jan 26, 2007 | 93.78 | 94.20 | 93.01 | 94.10 | 353,529 | +0.75(+0.80%) |
Jan 25, 2007 | 94.45 | 94.68 | 93.19 | 93.35 | 328,581 | -1.03(-1.09%) |
Jan 24, 2007 | 93.93 | 94.53 | 93.92 | 94.38 | 313,319 | +1.08(+1.15%) |
Jan 23, 2007 | 92.81 | 93.59 | 92.71 | 93.31 | 228,935 | +1.11(+1.20%) |
Jan 22, 2007 | 93.39 | 93.54 | 91.87 | 92.20 | 300,111 | -0.76(-0.81%) |
Jan 19, 2007 | 92.01 | 92.95 | 92.01 | 92.95 | 211,912 | +1.72(+1.88%) |
Jan 18, 2007 | 92.00 | 92.17 | 91.16 | 91.23 | 283,968 | -0.07(-0.07%) |
Jan 17, 2007 | 91.14 | 91.78 | 90.97 | 91.30 | 134,866 | -0.32(-0.35%) |
Jan 16, 2007 | 91.98 | 92.32 | 91.46 | 91.62 | 105,956 | -0.22(-0.24%) |
Jan 12, 2007 | 91.55 | 92.00 | 91.51 | 91.85 | 204,281 | +1.72(+1.91%) |
Jan 11, 2007 | 89.31 | 90.48 | 89.19 | 90.12 | 364,829 | +0.47(+0.52%) |
Jan 10, 2007 | 88.94 | 89.77 | 88.88 | 89.65 | 386,842 | -0.75(-0.83%) |
Jan 09, 2007 | 90.80 | 90.98 | 89.79 | 90.40 | 186,523 | -0.02(-0.02%) |
Jan 08, 2007 | 90.34 | 90.50 | 89.59 | 90.42 | 254,470 | -0.22(-0.25%) |
Jan 05, 2007 | 91.40 | 91.40 | 90.29 | 90.65 | 237,447 | -1.61(-1.75%) |
Jan 04, 2007 | 92.05 | 92.40 | 91.70 | 92.26 | 196,796 | +0.04(+0.04%) |
Jan 03, 2007 | 92.57 | 93.25 | 91.83 | 92.22 | 247,866 | +1.43(+1.58%) |
Dec 29, 2006 | 91.31 | 91.31 | 90.76 | 90.79 | 62,076 | -0.52(-0.57%) |
Dec 28, 2006 | 91.60 | 91.79 | 91.18 | 91.31 | 98,471 | -0.06(-0.07%) |
Dec 27, 2006 | 91.07 | 91.40 | 90.93 | 91.37 | 429,694 | +0.82(+0.91%) |
Dec 26, 2006 | 90.24 | 90.55 | 90.20 | 90.55 | 44,759 | +0.65(+0.72%) |
Dec 22, 2006 | 90.34 | 90.44 | 89.57 | 89.90 | 178,599 | -0.98(-1.08%) |
Dec 21, 2006 | 90.83 | 91.21 | 90.69 | 90.88 | 295,855 | +0.53(+0.59%) |
Dec 20, 2006 | 91.12 | 91.47 | 90.35 | 90.35 | 324,472 | -0.51(-0.56%) |
Dec 19, 2006 | 89.98 | 91.00 | 89.91 | 90.86 | 286,169 | +0.74(+0.82%) |
Dec 18, 2006 | 90.57 | 90.57 | 89.87 | 90.12 | 113,734 | -0.44(-0.49%) |
Dec 15, 2006 | 90.99 | 91.04 | 90.12 | 90.56 | 167,886 | +0.02(+0.02%) |
Dec 14, 2006 | 90.70 | 90.91 | 90.24 | 90.54 | 127,969 | -0.07(-0.08%) |
Dec 13, 2006 | 90.62 | 90.73 | 90.30 | 90.61 | 154,531 | +0.26(+0.29%) |
Dec 12, 2006 | 89.80 | 90.50 | 89.63 | 90.36 | 317,134 | +0.18(+0.20%) |
Dec 11, 2006 | 89.78 | 90.25 | 89.71 | 90.17 | 170,674 | +0.97(+1.08%) |
Dec 08, 2006 | 89.20 | 90.08 | 89.07 | 89.20 | 364,389 | -0.28(-0.31%) |
Dec 07, 2006 | 89.61 | 90.32 | 89.42 | 89.48 | 122,245 | +0.79(+0.89%) |
Dec 06, 2006 | 88.79 | 89.21 | 88.53 | 88.69 | 235,539 | -0.42(-0.47%) |
Dec 05, 2006 | 88.82 | 89.32 | 88.60 | 89.12 | 197,090 | +0.64(+0.72%) |
Dec 04, 2006 | 87.36 | 88.58 | 87.30 | 88.47 | 185,643 | +0.61(+0.70%) |