Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 113.74 | 115.47 | 113.57 | 114.78 | 313,814 | -0.25(-0.21%) |
Jan 30, 2007 | 115.51 | 115.67 | 113.34 | 115.02 | 625,581 | -0.31(-0.27%) |
Jan 29, 2007 | 116.77 | 117.25 | 115.05 | 115.34 | 289,404 | -0.40(-0.35%) |
Jan 26, 2007 | 115.64 | 116.31 | 114.60 | 115.74 | 444,046 | -0.36(-0.31%) |
Jan 25, 2007 | 117.61 | 118.29 | 115.56 | 116.10 | 571,354 | -1.57(-1.33%) |
Jan 24, 2007 | 117.10 | 118.40 | 114.00 | 117.67 | 1,816,379 | -2.85(-2.36%) |
Jan 23, 2007 | 119.73 | 121.03 | 115.42 | 120.52 | 1,150,164 | +4.70(+4.06%) |
Jan 22, 2007 | 116.24 | 116.69 | 115.35 | 115.81 | 320,976 | -0.27(-0.24%) |
Jan 19, 2007 | 116.72 | 116.72 | 115.54 | 116.09 | 232,546 | -0.26(-0.22%) |
Jan 18, 2007 | 118.83 | 118.98 | 115.91 | 116.35 | 446,823 | -2.14(-1.81%) |
Jan 17, 2007 | 117.66 | 119.80 | 117.20 | 118.49 | 308,259 | +1.18(+1.01%) |
Jan 16, 2007 | 118.36 | 118.69 | 115.84 | 117.31 | 487,018 | -0.71(-0.60%) |
Jan 12, 2007 | 114.27 | 118.97 | 114.27 | 118.02 | 625,435 | +3.06(+2.67%) |
Jan 11, 2007 | 112.92 | 115.21 | 112.82 | 114.95 | 458,224 | +2.14(+1.89%) |
Jan 10, 2007 | 109.77 | 112.83 | 108.71 | 112.82 | 429,429 | +2.91(+2.64%) |
Jan 09, 2007 | 109.47 | 110.39 | 109.24 | 109.91 | 355,470 | +0.69(+0.63%) |
Jan 08, 2007 | 108.10 | 109.32 | 107.14 | 109.22 | 380,903 | +1.98(+1.84%) |
Jan 05, 2007 | 107.28 | 107.76 | 106.81 | 107.24 | 241,901 | -0.03(-0.03%) |
Jan 04, 2007 | 106.22 | 107.98 | 105.02 | 107.27 | 363,363 | +1.14(+1.08%) |
Jan 03, 2007 | 104.61 | 108.38 | 104.61 | 106.13 | 355,616 | +2.20(+2.12%) |
Dec 29, 2006 | 105.02 | 105.19 | 103.79 | 103.92 | 119,708 | -1.09(-1.04%) |
Dec 28, 2006 | 103.92 | 105.02 | 103.72 | 105.02 | 175,104 | +1.27(+1.22%) |
Dec 27, 2006 | 102.04 | 104.18 | 102.04 | 103.75 | 134,324 | +1.72(+1.68%) |
Dec 26, 2006 | 102.15 | 102.73 | 101.94 | 102.04 | 110,646 | -0.28(-0.27%) |
Dec 22, 2006 | 102.15 | 102.68 | 101.94 | 102.32 | 186,066 | +0.10(+0.10%) |
Dec 21, 2006 | 101.43 | 102.93 | 101.28 | 102.21 | 277,857 | +1.74(+1.73%) |
Dec 20, 2006 | 99.14 | 101.36 | 99.07 | 100.48 | 163,849 | +0.76(+0.76%) |
Dec 19, 2006 | 98.86 | 99.79 | 98.52 | 99.72 | 122,485 | +0.52(+0.52%) |
Dec 18, 2006 | 100.31 | 100.31 | 98.64 | 99.20 | 155,079 | -0.60(-0.60%) |
Dec 15, 2006 | 100.06 | 100.08 | 99.31 | 99.79 | 169,842 | -0.14(-0.14%) |
Dec 14, 2006 | 100.16 | 101.34 | 99.92 | 99.93 | 135,055 | -0.08(-0.08%) |
Dec 13, 2006 | 98.93 | 100.23 | 98.93 | 100.01 | 180,512 | +0.05(+0.05%) |
Dec 12, 2006 | 99.49 | 100.23 | 98.56 | 99.96 | 156,833 | +0.55(+0.55%) |
Dec 11, 2006 | 102.08 | 102.28 | 99.41 | 99.41 | 116,785 | -1.27(-1.26%) |
Dec 08, 2006 | 101.02 | 101.30 | 100.09 | 100.67 | 145,871 | -0.46(-0.45%) |
Dec 07, 2006 | 101.32 | 102.41 | 100.69 | 101.13 | 231,377 | +0.50(+0.50%) |
Dec 06, 2006 | 100.23 | 101.25 | 99.99 | 100.63 | 160,341 | +0.27(+0.27%) |
Dec 05, 2006 | 99.48 | 100.76 | 99.31 | 100.37 | 324,045 | +0.66(+0.66%) |
Dec 04, 2006 | 97.90 | 99.80 | 97.90 | 99.71 | 182,266 | +2.35(+2.42%) |
Dec 01, 2006 | 97.01 | 98.38 | 96.42 | 97.36 | 131,255 | -0.73(-0.75%) |
Nov 30, 2006 | 98.35 | 98.92 | 97.75 | 98.09 | 342,462 | -0.84(-0.85%) |
Nov 29, 2006 | 99.07 | 99.54 | 98.42 | 98.93 | 636,105 | -0.42(-0.42%) |
Nov 28, 2006 | 100.69 | 100.81 | 98.67 | 99.35 | 285,604 | -1.21(-1.20%) |
Nov 27, 2006 | 102.80 | 102.80 | 100.13 | 100.56 | 546,360 | -1.89(-1.85%) |
Nov 24, 2006 | 102.83 | 103.05 | 101.37 | 102.45 | 52,180 | -0.28(-0.27%) |
Nov 22, 2006 | 102.11 | 102.84 | 101.78 | 102.73 | 133,447 | +0.72(+0.71%) |
Nov 21, 2006 | 101.80 | 103.64 | 101.77 | 102.01 | 201,121 | +0.38(+0.37%) |
Nov 20, 2006 | 100.44 | 101.63 | 99.92 | 101.63 | 371,110 | +0.94(+0.94%) |
Nov 17, 2006 | 99.46 | 101.08 | 99.46 | 100.69 | 274,349 | +1.22(+1.23%) |
Nov 16, 2006 | 98.69 | 99.66 | 98.57 | 99.46 | 283,119 | +0.94(+0.96%) |
Nov 15, 2006 | 97.39 | 99.05 | 97.39 | 98.52 | 320,391 | +1.63(+1.68%) |
Nov 14, 2006 | 97.32 | 97.75 | 96.28 | 96.89 | 149,964 | +0.00(+0.00%) |
Nov 13, 2006 | 96.81 | 97.72 | 96.34 | 96.89 | 200,390 | -0.10(-0.10%) |
Nov 10, 2006 | 98.72 | 98.72 | 96.34 | 96.99 | 321,999 | -1.01(-1.03%) |
Nov 09, 2006 | 98.79 | 98.88 | 97.63 | 97.99 | 321,706 | -0.83(-0.84%) |
Nov 08, 2006 | 99.76 | 99.80 | 97.94 | 98.83 | 274,203 | -0.93(-0.93%) |
Nov 07, 2006 | 98.54 | 99.89 | 98.54 | 99.76 | 450,185 | +1.05(+1.07%) |
Nov 06, 2006 | 99.20 | 99.76 | 98.36 | 98.70 | 495,495 | -0.74(-0.74%) |
Nov 03, 2006 | 101.43 | 101.77 | 98.88 | 99.44 | 200,683 | -1.11(-1.10%) |
Nov 02, 2006 | 101.80 | 102.27 | 100.37 | 100.55 | 342,608 | -1.42(-1.40%) |