Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 90.72 | 92.05 | 90.11 | 90.87 | 1,443,100 | +0.56(+0.62%) |
Feb 27, 2007 | 92.25 | 92.25 | 80.02 | 90.31 | 3,905,200 | -4.41(-4.66%) |
Feb 26, 2007 | 98.55 | 98.73 | 94.49 | 94.72 | 1,252,751 | -3.49(-3.55%) |
Feb 23, 2007 | 97.22 | 98.22 | 97.22 | 98.21 | 647,200 | +0.74(+0.76%) |
Feb 22, 2007 | 97.51 | 98.86 | 96.56 | 97.47 | 989,800 | +0.16(+0.16%) |
Feb 21, 2007 | 97.20 | 97.50 | 96.00 | 97.31 | 969,500 | +0.03(+0.03%) |
Feb 20, 2007 | 94.75 | 97.67 | 94.68 | 97.28 | 1,325,100 | +2.55(+2.69%) |
Feb 16, 2007 | 93.73 | 94.84 | 92.39 | 94.74 | 635,300 | +1.02(+1.09%) |
Feb 15, 2007 | 95.31 | 95.31 | 92.99 | 93.72 | 708,600 | -0.71(-0.75%) |
Feb 14, 2007 | 92.25 | 94.43 | 92.30 | 94.43 | 1,091,871 | +2.18(+2.36%) |
Feb 13, 2007 | 91.75 | 92.31 | 90.82 | 92.25 | 719,032 | +1.76(+1.94%) |
Feb 12, 2007 | 91.50 | 91.70 | 89.79 | 90.49 | 729,506 | -0.77(-0.84%) |
Feb 09, 2007 | 91.98 | 92.43 | 90.74 | 91.26 | 903,800 | -0.51(-0.56%) |
Feb 08, 2007 | 92.01 | 92.28 | 91.31 | 91.77 | 779,800 | -0.60(-0.65%) |
Feb 07, 2007 | 91.00 | 92.51 | 90.99 | 92.37 | 1,021,300 | +1.54(+1.70%) |
Feb 06, 2007 | 90.00 | 90.84 | 89.57 | 90.83 | 598,000 | +1.00(+1.11%) |
Feb 05, 2007 | 90.64 | 90.65 | 89.42 | 89.83 | 1,034,500 | +0.17(+0.19%) |
Feb 02, 2007 | 91.37 | 91.37 | 89.25 | 89.66 | 1,236,700 | -1.44(-1.58%) |
Feb 01, 2007 | 90.11 | 91.18 | 89.73 | 91.10 | 1,239,200 | +2.21(+2.49%) |
Jan 31, 2007 | 89.16 | 89.47 | 88.18 | 88.89 | 995,800 | -0.25(-0.28%) |
Jan 30, 2007 | 87.80 | 90.01 | 87.50 | 89.14 | 1,549,800 | +2.09(+2.40%) |
Jan 29, 2007 | 85.97 | 87.39 | 85.79 | 87.05 | 1,033,100 | +1.08(+1.26%) |
Jan 26, 2007 | 85.53 | 86.06 | 84.14 | 85.97 | 872,500 | +0.49(+0.57%) |
Jan 25, 2007 | 86.61 | 86.90 | 85.14 | 85.48 | 741,600 | -1.13(-1.30%) |
Jan 24, 2007 | 85.75 | 86.67 | 84.26 | 86.61 | 1,286,900 | +1.16(+1.36%) |
Jan 23, 2007 | 83.24 | 87.14 | 83.24 | 85.45 | 2,553,200 | +4.95(+6.15%) |
Jan 22, 2007 | 81.50 | 81.57 | 80.03 | 80.50 | 891,000 | -0.51(-0.63%) |
Jan 19, 2007 | 80.75 | 81.01 | 79.02 | 81.01 | 1,476,500 | -0.01(-0.01%) |
Jan 18, 2007 | 82.45 | 82.45 | 80.00 | 81.02 | 916,700 | -1.24(-1.51%) |
Jan 17, 2007 | 82.50 | 83.23 | 81.92 | 82.26 | 760,500 | -0.24(-0.29%) |
Jan 16, 2007 | 82.48 | 83.46 | 82.15 | 82.50 | 1,212,400 | +1.38(+1.70%) |
Jan 12, 2007 | 81.75 | 81.91 | 80.71 | 81.12 | 1,233,800 | -0.67(-0.82%) |
Jan 11, 2007 | 83.16 | 83.50 | 81.45 | 81.79 | 1,110,100 | -1.22(-1.47%) |
Jan 10, 2007 | 81.55 | 83.25 | 80.75 | 83.01 | 766,500 | +1.21(+1.48%) |
Jan 09, 2007 | 82.96 | 83.00 | 81.00 | 81.80 | 800,000 | -1.10(-1.33%) |
Jan 08, 2007 | 82.84 | 83.21 | 81.70 | 82.90 | 1,297,700 | +1.67(+2.06%) |
Jan 05, 2007 | 81.59 | 81.59 | 80.19 | 81.23 | 1,064,700 | -0.36(-0.44%) |
Jan 04, 2007 | 81.48 | 82.13 | 80.71 | 81.59 | 1,369,900 | +0.19(+0.23%) |
Jan 03, 2007 | 77.51 | 81.82 | 77.51 | 81.40 | 1,768,700 | +3.12(+3.99%) |
Dec 29, 2006 | 79.48 | 79.75 | 77.89 | 78.28 | 466,400 | -1.43(-1.79%) |
Dec 28, 2006 | 79.25 | 80.13 | 79.00 | 79.71 | 624,500 | +0.21(+0.26%) |
Dec 27, 2006 | 78.95 | 79.71 | 78.95 | 79.50 | 511,000 | +0.55(+0.70%) |
Dec 26, 2006 | 78.40 | 79.26 | 78.10 | 78.95 | 491,600 | +1.48(+1.91%) |
Dec 22, 2006 | 78.90 | 78.90 | 76.69 | 77.47 | 829,800 | -1.43(-1.81%) |
Dec 21, 2006 | 79.15 | 79.71 | 78.68 | 78.90 | 595,100 | +0.00(+0.00%) |
Dec 20, 2006 | 79.65 | 79.92 | 78.66 | 78.90 | 649,200 | -0.58(-0.73%) |
Dec 19, 2006 | 79.65 | 80.90 | 78.16 | 79.48 | 1,010,100 | +2.24(+2.90%) |
Dec 18, 2006 | 78.50 | 79.38 | 77.11 | 77.24 | 743,700 | -1.26(-1.61%) |
Dec 15, 2006 | 76.86 | 78.67 | 76.86 | 78.50 | 1,195,800 | +2.18(+2.86%) |
Dec 14, 2006 | 76.73 | 76.90 | 75.87 | 76.32 | 866,800 | -0.44(-0.57%) |
Dec 13, 2006 | 76.45 | 77.36 | 76.08 | 76.76 | 663,500 | +1.45(+1.93%) |
Dec 12, 2006 | 76.04 | 76.13 | 74.73 | 75.31 | 665,000 | -0.72(-0.95%) |
Dec 11, 2006 | 76.76 | 77.00 | 75.02 | 76.03 | 670,700 | -0.96(-1.25%) |
Dec 08, 2006 | 76.61 | 77.74 | 75.59 | 76.99 | 768,400 | +0.49(+0.64%) |
Dec 07, 2006 | 77.30 | 77.70 | 76.26 | 76.50 | 634,800 | -0.51(-0.66%) |
Dec 06, 2006 | 77.25 | 77.61 | 76.84 | 77.01 | 841,500 | +0.06(+0.08%) |
Dec 05, 2006 | 76.10 | 77.24 | 75.85 | 76.95 | 815,900 | +0.50(+0.65%) |
Dec 04, 2006 | 75.11 | 76.83 | 75.05 | 76.45 | 632,200 | +1.56(+2.08%) |