Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 94.50 | 94.55 | 93.40 | 94.50 | 164,795 | +0.85(+0.91%) |
Jan 30, 2007 | 93.65 | 94.00 | 93.30 | 93.65 | 58,400 | +0.30(+0.32%) |
Jan 29, 2007 | 93.35 | 94.00 | 92.75 | 93.35 | 156,957 | +0.05(+0.05%) |
Jan 26, 2007 | 93.30 | 94.05 | 92.90 | 93.30 | 53,909 | -1.10(-1.17%) |
Jan 25, 2007 | 94.40 | 95.50 | 94.25 | 94.40 | 133,782 | -0.45(-0.47%) |
Jan 24, 2007 | 94.85 | 94.98 | 94.35 | 94.85 | 116,910 | -0.45(-0.47%) |
Jan 23, 2007 | 95.30 | 95.48 | 94.55 | 95.30 | 166,208 | +0.60(+0.63%) |
Jan 22, 2007 | 94.70 | 95.15 | 94.30 | 94.70 | 83,318 | -1.55(-1.61%) |
Jan 19, 2007 | 96.25 | 96.40 | 95.50 | 96.25 | 96,459 | +1.20(+1.26%) |
Jan 18, 2007 | 95.05 | 95.60 | 94.90 | 95.05 | 110,800 | +0.30(+0.32%) |
Jan 17, 2007 | 94.75 | 94.90 | 94.54 | 94.75 | 223,767 | +0.50(+0.53%) |
Jan 16, 2007 | 94.25 | 94.30 | 93.85 | 94.25 | 48,032 | +1.70(+1.84%) |
Jan 12, 2007 | 92.55 | 93.20 | 92.35 | 92.55 | 57,017 | -0.15(-0.16%) |
Jan 11, 2007 | 92.70 | 92.90 | 92.00 | 92.70 | 112,247 | +1.95(+2.15%) |
Jan 10, 2007 | 90.75 | 91.15 | 90.25 | 90.75 | 206,561 | -0.80(-0.87%) |
Jan 09, 2007 | 91.55 | 91.60 | 91.20 | 91.55 | 134,458 | +0.20(+0.22%) |
Jan 08, 2007 | 91.35 | 92.05 | 91.25 | 91.35 | 328,948 | -1.40(-1.51%) |
Jan 05, 2007 | 92.75 | 93.15 | 91.15 | 92.75 | 313,645 | +1.60(+1.76%) |
Jan 04, 2007 | 91.20 | 91.55 | 91.00 | 91.15 | 258,202 | -0.05(-0.05%) |
Jan 03, 2007 | 91.20 | 91.45 | 90.95 | 91.20 | 135,439 | +1.75(+1.96%) |
Dec 29, 2006 | 89.45 | 90.00 | 89.30 | 89.45 | 61,962 | -0.55(-0.61%) |
Dec 28, 2006 | 90.00 | 90.45 | 89.40 | 90.00 | 57,082 | +0.05(+0.06%) |
Dec 27, 2006 | 89.95 | 90.00 | 89.35 | 89.95 | 62,428 | +0.35(+0.39%) |
Dec 26, 2006 | 89.60 | 90.00 | 89.45 | 89.60 | 44,473 | -0.10(-0.11%) |
Dec 22, 2006 | 89.70 | 90.45 | 89.25 | 89.70 | 82,890 | -0.80(-0.88%) |
Dec 21, 2006 | 90.50 | 90.65 | 89.95 | 90.50 | 156,454 | +1.20(+1.34%) |
Dec 20, 2006 | 89.30 | 90.40 | 89.30 | 89.30 | 84,281 | -0.70(-0.78%) |
Dec 19, 2006 | 90.00 | 90.25 | 89.60 | 90.00 | 242,299 | -0.35(-0.39%) |
Dec 18, 2006 | 90.35 | 90.70 | 89.85 | 90.35 | 183,405 | +0.85(+0.95%) |
Dec 15, 2006 | 89.50 | 90.55 | 89.25 | 89.50 | 158,009 | -1.05(-1.16%) |
Dec 14, 2006 | 90.55 | 90.55 | 89.85 | 90.55 | 104,910 | +0.05(+0.06%) |
Dec 13, 2006 | 90.50 | 90.70 | 89.75 | 90.50 | 149,149 | -0.20(-0.22%) |
Dec 12, 2006 | 90.70 | 90.70 | 89.15 | 90.70 | 85,541 | +1.55(+1.74%) |
Dec 11, 2006 | 89.15 | 89.35 | 88.55 | 89.15 | 58,769 | -0.35(-0.39%) |
Dec 08, 2006 | 89.50 | 90.50 | 89.25 | 89.50 | 54,087 | -0.10(-0.11%) |
Dec 07, 2006 | 89.60 | 90.25 | 89.49 | 89.60 | 79,152 | +0.15(+0.17%) |
Dec 06, 2006 | 89.45 | 89.50 | 88.20 | 89.45 | 212,331 | +0.30(+0.34%) |
Dec 05, 2006 | 89.15 | 89.50 | 88.80 | 89.15 | 117,168 | -0.40(-0.45%) |
Dec 04, 2006 | 89.55 | 89.70 | 88.45 | 89.55 | 172,550 | +0.20(+0.22%) |
Dec 01, 2006 | 89.35 | 90.00 | 89.25 | 89.35 | 90,333 | -1.70(-1.87%) |
Nov 30, 2006 | 91.05 | 91.15 | 90.20 | 91.05 | 211,883 | +0.60(+0.66%) |
Nov 29, 2006 | 90.45 | 90.45 | 89.45 | 90.45 | 42,009 | +0.85(+0.95%) |
Nov 28, 2006 | 89.60 | 90.30 | 89.15 | 89.60 | 107,544 | -1.00(-1.10%) |
Nov 27, 2006 | 90.60 | 91.25 | 90.30 | 90.60 | 88,709 | -0.55(-0.60%) |
Nov 24, 2006 | 91.15 | 91.65 | 90.10 | 91.15 | 60,655 | -0.95(-1.03%) |
Nov 22, 2006 | 92.10 | 92.10 | 91.50 | 92.10 | 51,370 | +1.80(+1.99%) |
Nov 21, 2006 | 90.30 | 90.80 | 89.90 | 90.30 | 61,452 | +0.20(+0.22%) |
Nov 20, 2006 | 90.10 | 90.25 | 89.40 | 90.10 | 137,697 | +1.25(+1.41%) |
Nov 17, 2006 | 88.85 | 89.00 | 88.25 | 88.85 | 59,355 | -0.40(-0.45%) |
Nov 16, 2006 | 89.25 | 89.25 | 88.60 | 89.25 | 164,891 | -0.30(-0.34%) |
Nov 15, 2006 | 89.55 | 89.85 | 88.90 | 89.55 | 92,144 | +0.65(+0.73%) |
Nov 14, 2006 | 88.90 | 89.15 | 88.25 | 88.90 | 121,467 | +0.30(+0.34%) |
Nov 13, 2006 | 88.60 | 89.15 | 88.55 | 88.60 | 454,657 | +0.20(+0.23%) |
Nov 10, 2006 | 88.40 | 88.80 | 88.30 | 88.40 | 137,807 | +0.25(+0.28%) |
Nov 09, 2006 | 88.15 | 89.40 | 88.15 | 88.15 | 101,074 | -1.10(-1.23%) |
Nov 08, 2006 | 89.25 | 89.40 | 88.85 | 89.25 | 80,776 | -0.50(-0.56%) |
Nov 07, 2006 | 89.75 | 90.10 | 89.05 | 89.75 | 321,800 | +0.20(+0.22%) |
Nov 06, 2006 | 89.55 | 89.85 | 88.55 | 89.55 | 148,411 | +1.15(+1.30%) |
Nov 03, 2006 | 88.40 | 88.70 | 87.85 | 88.40 | 581,825 | -0.80(-0.90%) |
Nov 02, 2006 | 89.20 | 89.25 | 87.95 | 89.20 | 67,301 | +1.25(+1.42%) |