Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 89.69 | 90.35 | 89.00 | 89.49 | 1,049,291 | +0.07(+0.08%) |
Feb 27, 2007 | 93.18 | 93.18 | 89.20 | 89.42 | 1,204,389 | -5.27(-5.56%) |
Feb 26, 2007 | 95.49 | 95.54 | 94.25 | 94.69 | 164,143 | -0.65(-0.69%) |
Feb 23, 2007 | 94.93 | 95.38 | 94.53 | 95.34 | 223,181 | +0.41(+0.43%) |
Feb 22, 2007 | 95.09 | 95.32 | 94.69 | 94.93 | 241,230 | -0.56(-0.59%) |
Feb 21, 2007 | 95.48 | 95.72 | 94.97 | 95.49 | 282,168 | -0.51(-0.53%) |
Feb 20, 2007 | 95.32 | 96.11 | 94.68 | 96.00 | 184,003 | -0.22(-0.23%) |
Feb 16, 2007 | 96.28 | 96.37 | 95.91 | 96.23 | 172,411 | +0.33(+0.34%) |
Feb 15, 2007 | 96.05 | 96.29 | 95.67 | 95.90 | 181,362 | +0.18(+0.19%) |
Feb 14, 2007 | 95.17 | 96.07 | 95.17 | 95.72 | 292,718 | +0.79(+0.83%) |
Feb 13, 2007 | 93.83 | 94.93 | 93.83 | 94.93 | 89,466 | +1.53(+1.63%) |
Feb 12, 2007 | 93.90 | 93.91 | 93.30 | 93.41 | 244,643 | -0.93(-0.98%) |
Feb 09, 2007 | 95.24 | 95.34 | 93.77 | 94.33 | 279,527 | -0.75(-0.79%) |
Feb 08, 2007 | 94.49 | 95.14 | 94.29 | 95.08 | 215,991 | +0.18(+0.19%) |
Feb 07, 2007 | 94.34 | 95.25 | 94.34 | 94.90 | 150,548 | -0.07(-0.07%) |
Feb 06, 2007 | 94.90 | 95.18 | 94.35 | 94.97 | 126,337 | +0.39(+0.41%) |
Feb 05, 2007 | 94.43 | 94.72 | 94.26 | 94.58 | 204,840 | -0.74(-0.78%) |
Feb 02, 2007 | 95.36 | 95.55 | 95.10 | 95.32 | 351,573 | -1.04(-1.08%) |
Feb 01, 2007 | 97.03 | 97.26 | 95.89 | 96.37 | 379,746 | -0.42(-0.43%) |
Jan 31, 2007 | 94.31 | 96.80 | 94.25 | 96.78 | 493,465 | +1.81(+1.90%) |
Jan 30, 2007 | 94.82 | 95.21 | 94.63 | 94.97 | 145,706 | +0.65(+0.69%) |
Jan 29, 2007 | 94.35 | 94.82 | 94.15 | 94.32 | 190,166 | +0.20(+0.22%) |
Jan 26, 2007 | 93.80 | 94.21 | 93.02 | 94.12 | 353,481 | +0.75(+0.80%) |
Jan 25, 2007 | 94.46 | 94.70 | 93.20 | 93.37 | 328,536 | -1.03(-1.09%) |
Jan 24, 2007 | 93.95 | 94.54 | 93.93 | 94.40 | 313,276 | +1.08(+1.15%) |
Jan 23, 2007 | 92.82 | 93.61 | 92.72 | 93.32 | 228,904 | +1.11(+1.20%) |
Jan 22, 2007 | 93.40 | 93.56 | 91.88 | 92.21 | 300,070 | -0.76(-0.81%) |
Jan 19, 2007 | 92.02 | 92.96 | 92.02 | 92.96 | 211,883 | +1.72(+1.88%) |
Jan 18, 2007 | 92.02 | 92.19 | 91.17 | 91.25 | 283,929 | -0.07(-0.07%) |
Jan 17, 2007 | 91.15 | 91.79 | 90.98 | 91.32 | 134,848 | -0.32(-0.35%) |
Jan 16, 2007 | 91.99 | 92.34 | 91.47 | 91.64 | 105,941 | -0.22(-0.24%) |
Jan 12, 2007 | 91.57 | 92.02 | 91.53 | 91.86 | 204,253 | +1.72(+1.91%) |
Jan 11, 2007 | 89.33 | 90.49 | 89.20 | 90.14 | 364,779 | +0.47(+0.52%) |
Jan 10, 2007 | 88.95 | 89.78 | 88.89 | 89.67 | 386,789 | -0.75(-0.83%) |
Jan 09, 2007 | 90.81 | 90.99 | 89.80 | 90.42 | 186,498 | -0.02(-0.02%) |
Jan 08, 2007 | 90.35 | 90.51 | 89.60 | 90.44 | 254,436 | -0.22(-0.25%) |
Jan 05, 2007 | 91.41 | 91.41 | 90.30 | 90.66 | 237,414 | -1.62(-1.75%) |
Jan 04, 2007 | 92.06 | 92.41 | 91.72 | 92.28 | 196,769 | +0.04(+0.04%) |
Jan 03, 2007 | 92.58 | 93.26 | 91.85 | 92.24 | 247,833 | +1.43(+1.58%) |
Dec 29, 2006 | 91.32 | 91.32 | 90.78 | 90.80 | 62,068 | -0.52(-0.57%) |
Dec 28, 2006 | 91.61 | 91.81 | 91.19 | 91.32 | 98,458 | -0.06(-0.07%) |
Dec 27, 2006 | 91.08 | 91.41 | 90.94 | 91.38 | 429,635 | +0.82(+0.91%) |
Dec 26, 2006 | 90.25 | 90.56 | 90.21 | 90.56 | 44,753 | +0.65(+0.72%) |
Dec 22, 2006 | 90.35 | 90.45 | 89.58 | 89.91 | 178,574 | -0.98(-1.08%) |
Dec 21, 2006 | 90.84 | 91.22 | 90.70 | 90.89 | 295,814 | +0.53(+0.59%) |
Dec 20, 2006 | 91.13 | 91.49 | 90.36 | 90.36 | 324,427 | -0.51(-0.56%) |
Dec 19, 2006 | 89.99 | 91.01 | 89.92 | 90.87 | 286,130 | +0.74(+0.82%) |
Dec 18, 2006 | 90.58 | 90.58 | 89.88 | 90.13 | 113,718 | -0.44(-0.49%) |
Dec 15, 2006 | 91.00 | 91.06 | 90.14 | 90.57 | 167,863 | +0.02(+0.02%) |
Dec 14, 2006 | 90.72 | 90.93 | 90.25 | 90.55 | 127,951 | -0.07(-0.08%) |
Dec 13, 2006 | 90.63 | 90.74 | 90.31 | 90.63 | 154,510 | +0.26(+0.29%) |
Dec 12, 2006 | 89.82 | 90.51 | 89.64 | 90.37 | 317,091 | +0.18(+0.20%) |
Dec 11, 2006 | 89.79 | 90.26 | 89.72 | 90.18 | 170,651 | +0.97(+1.08%) |
Dec 08, 2006 | 89.22 | 90.10 | 89.09 | 89.22 | 364,339 | -0.28(-0.31%) |
Dec 07, 2006 | 89.62 | 90.33 | 89.43 | 89.50 | 122,229 | +0.79(+0.89%) |
Dec 06, 2006 | 88.80 | 89.22 | 88.54 | 88.70 | 235,507 | -0.42(-0.47%) |
Dec 05, 2006 | 88.83 | 89.33 | 88.61 | 89.13 | 197,063 | +0.64(+0.72%) |
Dec 04, 2006 | 87.38 | 88.59 | 87.31 | 88.49 | 185,617 | +0.61(+0.70%) |