Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 120.40 | 123.40 | 120.20 | 123.20 | 357,415 | +2.60(+2.16%) |
Jan 30, 2007 | 120.80 | 121.00 | 120.00 | 120.60 | 260,965 | -0.40(-0.33%) |
Jan 29, 2007 | 118.00 | 121.00 | 117.00 | 121.00 | 386,350 | +2.60(+2.20%) |
Jan 26, 2007 | 119.20 | 119.20 | 116.40 | 118.40 | 306,990 | -1.40(-1.17%) |
Jan 25, 2007 | 121.20 | 122.00 | 118.80 | 119.80 | 351,760 | -1.20(-0.99%) |
Jan 24, 2007 | 119.80 | 122.00 | 119.60 | 121.00 | 389,525 | +1.80(+1.51%) |
Jan 23, 2007 | 116.00 | 119.60 | 116.00 | 119.20 | 423,645 | +2.80(+2.41%) |
Jan 22, 2007 | 116.60 | 119.20 | 115.20 | 116.40 | 356,030 | -0.20(-0.17%) |
Jan 19, 2007 | 119.80 | 121.80 | 115.00 | 116.60 | 959,680 | -6.20(-5.05%) |
Jan 18, 2007 | 122.10 | 123.00 | 120.00 | 122.80 | 640,690 | +1.20(+0.99%) |
Jan 17, 2007 | 121.80 | 122.20 | 120.60 | 121.60 | 442,675 | -0.20(-0.16%) |
Jan 16, 2007 | 123.20 | 124.80 | 121.20 | 121.80 | 605,420 | -0.20(-0.16%) |
Jan 12, 2007 | 119.00 | 123.80 | 119.00 | 122.00 | 949,140 | +3.60(+3.04%) |
Jan 11, 2007 | 115.20 | 119.60 | 114.80 | 118.40 | 909,660 | +4.00(+3.50%) |
Jan 10, 2007 | 114.60 | 115.00 | 113.80 | 114.40 | 538,260 | +0.20(+0.18%) |
Jan 09, 2007 | 116.60 | 116.80 | 113.40 | 114.20 | 338,115 | -0.80(-0.70%) |
Jan 08, 2007 | 115.80 | 117.60 | 112.00 | 115.00 | 871,155 | +3.60(+3.23%) |
Jan 05, 2007 | 109.00 | 111.80 | 108.80 | 111.40 | 404,140 | +1.60(+1.46%) |
Jan 04, 2007 | 109.20 | 111.00 | 109.00 | 109.80 | 246,155 | -0.20(-0.18%) |
Jan 03, 2007 | 110.00 | 110.00 | 108.20 | 110.00 | 302,320 | +1.20(+1.10%) |
Dec 29, 2006 | 110.60 | 110.60 | 108.20 | 108.80 | 223,900 | -1.00(-0.91%) |
Dec 28, 2006 | 109.80 | 111.60 | 109.60 | 109.80 | 218,530 | -0.20(-0.18%) |
Dec 27, 2006 | 112.80 | 113.20 | 109.60 | 110.00 | 282,790 | -2.20(-1.96%) |
Dec 26, 2006 | 112.20 | 113.40 | 112.20 | 112.20 | 148,175 | +0.40(+0.36%) |
Dec 22, 2006 | 110.20 | 112.80 | 109.00 | 111.80 | 345,545 | +2.40(+2.19%) |
Dec 21, 2006 | 109.00 | 112.00 | 108.80 | 109.40 | 452,805 | +2.00(+1.86%) |
Dec 20, 2006 | 102.60 | 108.20 | 102.60 | 107.40 | 372,390 | +5.00(+4.88%) |
Dec 19, 2006 | 103.00 | 103.80 | 100.60 | 102.40 | 409,660 | -1.00(-0.97%) |
Dec 18, 2006 | 106.60 | 107.00 | 103.00 | 103.40 | 389,950 | -3.00(-2.82%) |
Dec 15, 2006 | 109.20 | 110.00 | 105.60 | 106.40 | 442,685 | -2.60(-2.39%) |
Dec 14, 2006 | 106.20 | 110.00 | 105.60 | 109.00 | 502,995 | +3.40(+3.22%) |
Dec 13, 2006 | 104.80 | 109.20 | 104.60 | 105.60 | 745,030 | +0.80(+0.76%) |
Dec 12, 2006 | 101.00 | 105.20 | 101.00 | 104.80 | 521,470 | +3.20(+3.15%) |
Dec 11, 2006 | 102.20 | 103.20 | 101.40 | 101.60 | 179,375 | -0.60(-0.59%) |
Dec 08, 2006 | 100.40 | 102.20 | 100.40 | 102.20 | 298,905 | +2.20(+2.20%) |
Dec 07, 2006 | 102.80 | 104.40 | 98.80 | 100.00 | 560,140 | -2.20(-2.15%) |
Dec 06, 2006 | 96.20 | 103.20 | 96.20 | 102.20 | 1,016,685 | +6.20(+6.46%) |
Dec 05, 2006 | 94.20 | 96.20 | 94.00 | 96.00 | 263,330 | +1.00(+1.05%) |
Dec 04, 2006 | 93.20 | 95.00 | 93.20 | 95.00 | 210,805 | +1.40(+1.50%) |
Dec 01, 2006 | 93.20 | 94.00 | 92.40 | 93.60 | 256,640 | -1.40(-1.47%) |
Nov 30, 2006 | 90.80 | 95.00 | 90.40 | 95.00 | 323,970 | +4.60(+5.09%) |
Nov 29, 2006 | 88.80 | 90.80 | 88.80 | 90.40 | 197,515 | +2.00(+2.26%) |
Nov 28, 2006 | 88.40 | 89.60 | 88.20 | 88.40 | 124,850 | -0.20(-0.23%) |
Nov 27, 2006 | 90.20 | 90.40 | 88.20 | 88.60 | 186,425 | -1.40(-1.56%) |
Nov 24, 2006 | 89.80 | 90.40 | 89.80 | 90.00 | 47,305 | -0.60(-0.66%) |
Nov 22, 2006 | 90.00 | 91.00 | 89.80 | 90.60 | 187,060 | +0.20(+0.22%) |
Nov 21, 2006 | 90.80 | 91.40 | 90.20 | 90.40 | 213,465 | -1.00(-1.09%) |
Nov 20, 2006 | 92.20 | 93.80 | 91.20 | 91.40 | 334,445 | -1.40(-1.51%) |
Nov 17, 2006 | 94.40 | 95.40 | 92.40 | 92.80 | 193,350 | -1.20(-1.28%) |
Nov 16, 2006 | 95.00 | 95.60 | 93.80 | 94.00 | 248,005 | -0.40(-0.42%) |
Nov 15, 2006 | 94.00 | 94.60 | 93.60 | 94.40 | 144,260 | +0.40(+0.43%) |
Nov 14, 2006 | 94.20 | 94.60 | 92.60 | 94.00 | 127,980 | +0.20(+0.21%) |
Nov 13, 2006 | 93.80 | 94.60 | 93.20 | 93.80 | 149,810 | -0.60(-0.64%) |
Nov 10, 2006 | 94.00 | 95.00 | 93.80 | 94.40 | 197,855 | +0.40(+0.43%) |
Nov 09, 2006 | 92.00 | 94.20 | 92.00 | 94.00 | 337,290 | +1.40(+1.51%) |
Nov 08, 2006 | 92.40 | 93.00 | 91.40 | 92.60 | 158,005 | +0.20(+0.22%) |
Nov 07, 2006 | 93.40 | 93.60 | 92.20 | 92.40 | 143,620 | +0.20(+0.22%) |
Nov 06, 2006 | 93.20 | 93.60 | 92.00 | 92.20 | 152,655 | +0.20(+0.22%) |
Nov 03, 2006 | 93.60 | 93.60 | 91.80 | 92.00 | 194,880 | -1.60(-1.71%) |
Nov 02, 2006 | 90.40 | 94.00 | 90.40 | 93.60 | 667,930 | +3.20(+3.54%) |