Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 107.71 | 108.84 | 107.38 | 108.43 | 664,294 | -0.77(-0.70%) |
Jan 30, 2007 | 108.86 | 109.39 | 108.74 | 109.20 | 516,875 | +0.83(+0.77%) |
Jan 29, 2007 | 108.49 | 109.03 | 108.14 | 108.37 | 547,258 | +0.13(+0.12%) |
Jan 26, 2007 | 108.61 | 108.78 | 107.64 | 108.23 | 869,561 | -0.13(-0.12%) |
Jan 25, 2007 | 109.27 | 109.92 | 107.95 | 108.37 | 995,590 | -3.17(-2.84%) |
Jan 24, 2007 | 110.65 | 111.58 | 110.24 | 111.53 | 793,847 | +2.86(+2.63%) |
Jan 23, 2007 | 108.70 | 109.23 | 108.12 | 108.68 | 469,113 | +0.72(+0.66%) |
Jan 22, 2007 | 108.84 | 108.84 | 107.31 | 107.96 | 637,800 | -0.92(-0.85%) |
Jan 19, 2007 | 108.56 | 109.03 | 108.40 | 108.89 | 481,874 | +0.21(+0.19%) |
Jan 18, 2007 | 108.78 | 109.39 | 108.14 | 108.68 | 673,530 | +0.81(+0.75%) |
Jan 17, 2007 | 108.32 | 108.52 | 107.61 | 107.87 | 779,141 | -0.09(-0.08%) |
Jan 16, 2007 | 108.19 | 109.02 | 107.58 | 107.96 | 779,263 | +0.26(+0.24%) |
Jan 12, 2007 | 106.86 | 107.70 | 106.80 | 107.70 | 605,837 | +1.74(+1.64%) |
Jan 11, 2007 | 105.32 | 107.32 | 105.17 | 105.96 | 976,995 | -0.53(-0.50%) |
Jan 10, 2007 | 106.19 | 106.85 | 105.50 | 106.50 | 882,565 | -2.25(-2.07%) |
Jan 09, 2007 | 108.75 | 109.39 | 107.99 | 108.75 | 784,732 | -1.49(-1.35%) |
Jan 08, 2007 | 110.75 | 110.87 | 110.09 | 110.23 | 621,757 | +0.20(+0.19%) |
Jan 05, 2007 | 109.68 | 110.15 | 109.07 | 110.03 | 1,298,569 | -3.33(-2.94%) |
Jan 04, 2007 | 112.44 | 113.53 | 111.61 | 113.36 | 1,024,150 | +2.03(+1.83%) |
Jan 03, 2007 | 111.29 | 112.35 | 110.63 | 111.33 | 921,941 | +0.81(+0.74%) |
Dec 29, 2006 | 110.42 | 111.16 | 109.80 | 110.51 | 382,096 | +0.04(+0.04%) |
Dec 28, 2006 | 110.49 | 110.95 | 110.02 | 110.47 | 624,310 | +0.00(+0.00%) |
Dec 27, 2006 | 109.86 | 110.48 | 109.37 | 110.47 | 693,461 | +2.18(+2.01%) |
Dec 26, 2006 | 108.00 | 109.02 | 107.88 | 108.29 | 617,504 | -0.25(-0.23%) |
Dec 22, 2006 | 108.41 | 108.84 | 107.63 | 108.54 | 423,660 | +1.51(+1.41%) |
Dec 21, 2006 | 106.94 | 107.53 | 106.66 | 107.03 | 701,482 | +1.52(+1.44%) |
Dec 20, 2006 | 105.16 | 105.63 | 105.04 | 105.50 | 372,374 | +1.25(+1.20%) |
Dec 19, 2006 | 103.68 | 104.48 | 103.17 | 104.25 | 315,011 | +0.49(+0.48%) |
Dec 18, 2006 | 103.89 | 104.47 | 103.47 | 103.76 | 269,193 | +0.28(+0.27%) |
Dec 15, 2006 | 103.68 | 103.84 | 103.13 | 103.48 | 335,549 | +0.05(+0.05%) |
Dec 14, 2006 | 102.96 | 103.73 | 102.67 | 103.43 | 409,927 | +1.19(+1.17%) |
Dec 13, 2006 | 102.52 | 102.57 | 101.88 | 102.24 | 643,755 | +0.53(+0.52%) |
Dec 12, 2006 | 101.21 | 101.73 | 100.79 | 101.71 | 606,444 | +0.77(+0.77%) |
Dec 11, 2006 | 100.96 | 100.96 | 100.44 | 100.94 | 520,157 | +0.56(+0.56%) |
Dec 08, 2006 | 100.30 | 101.08 | 100.30 | 100.38 | 626,862 | +0.28(+0.28%) |
Dec 07, 2006 | 100.71 | 100.71 | 99.85 | 100.10 | 392,426 | +0.29(+0.29%) |
Dec 06, 2006 | 99.55 | 99.99 | 99.36 | 99.81 | 573,631 | +0.25(+0.25%) |
Dec 05, 2006 | 99.15 | 99.58 | 98.73 | 99.56 | 475,433 | -0.15(-0.15%) |
Dec 04, 2006 | 98.74 | 99.81 | 98.60 | 99.71 | 580,436 | +0.97(+0.98%) |
Dec 01, 2006 | 98.37 | 99.31 | 98.11 | 98.74 | 816,087 | -0.04(-0.04%) |
Nov 30, 2006 | 99.32 | 99.34 | 98.37 | 98.78 | 911,004 | +0.53(+0.54%) |
Nov 29, 2006 | 98.11 | 98.53 | 97.74 | 98.25 | 697,593 | +1.62(+1.68%) |
Nov 28, 2006 | 96.60 | 96.77 | 96.05 | 96.63 | 705,736 | +0.00(+0.00%) |
Nov 27, 2006 | 97.64 | 99.48 | 96.58 | 96.63 | 1,280,826 | -0.96(-0.99%) |
Nov 24, 2006 | 97.88 | 97.97 | 97.18 | 97.60 | 608,632 | -0.89(-0.90%) |
Nov 22, 2006 | 98.53 | 98.74 | 98.10 | 98.48 | 473,002 | +1.20(+1.23%) |
Nov 21, 2006 | 97.20 | 97.39 | 97.01 | 97.28 | 544,585 | -0.36(-0.37%) |
Nov 20, 2006 | 97.09 | 99.11 | 97.09 | 97.64 | 1,409,893 | -3.46(-3.43%) |
Nov 17, 2006 | 101.21 | 101.41 | 100.80 | 101.11 | 576,547 | +0.25(+0.24%) |
Nov 16, 2006 | 101.62 | 101.62 | 100.79 | 100.86 | 572,294 | -1.05(-1.03%) |
Nov 15, 2006 | 102.05 | 102.55 | 101.62 | 101.91 | 664,537 | -0.80(-0.78%) |
Nov 14, 2006 | 102.00 | 102.87 | 101.68 | 102.70 | 1,278,516 | +3.24(+3.26%) |
Nov 13, 2006 | 99.42 | 99.69 | 98.97 | 99.46 | 542,397 | -0.77(-0.77%) |
Nov 10, 2006 | 100.61 | 100.61 | 99.58 | 100.24 | 975,902 | -0.47(-0.47%) |
Nov 09, 2006 | 101.59 | 101.59 | 100.51 | 100.71 | 538,022 | -0.88(-0.87%) |
Nov 08, 2006 | 100.39 | 101.66 | 100.17 | 101.59 | 572,901 | +1.85(+1.86%) |
Nov 07, 2006 | 100.80 | 101.21 | 99.52 | 99.73 | 872,721 | +1.22(+1.24%) |
Nov 06, 2006 | 97.63 | 98.98 | 97.51 | 98.52 | 517,969 | +1.70(+1.76%) |
Nov 03, 2006 | 97.60 | 97.60 | 96.53 | 96.81 | 361,193 | -0.49(-0.50%) |
Nov 02, 2006 | 96.98 | 97.54 | 96.72 | 97.30 | 346,123 | +0.58(+0.60%) |