Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 104.84 | 105.93 | 104.67 | 105.64 | 1,516,616 | +0.70(+0.66%) |
Jan 30, 2007 | 104.67 | 104.96 | 104.45 | 104.95 | 1,944,579 | +0.52(+0.50%) |
Jan 29, 2007 | 104.53 | 104.82 | 104.20 | 104.42 | 1,221,582 | -0.07(-0.07%) |
Jan 26, 2007 | 104.81 | 104.89 | 104.08 | 104.50 | 1,984,525 | -0.13(-0.13%) |
Jan 25, 2007 | 105.72 | 105.79 | 104.45 | 104.63 | 1,843,825 | -1.15(-1.09%) |
Jan 24, 2007 | 105.05 | 105.78 | 105.03 | 105.78 | 1,324,516 | +0.75(+0.71%) |
Jan 23, 2007 | 104.61 | 105.14 | 104.42 | 105.03 | 2,112,682 | +0.36(+0.34%) |
Jan 22, 2007 | 105.22 | 105.22 | 104.32 | 104.67 | 756,672 | -0.37(-0.36%) |
Jan 19, 2007 | 104.78 | 105.16 | 104.72 | 105.05 | 1,412,590 | +0.27(+0.26%) |
Jan 18, 2007 | 105.14 | 105.29 | 104.59 | 104.78 | 1,693,309 | -0.31(-0.30%) |
Jan 17, 2007 | 105.00 | 105.43 | 104.91 | 105.09 | 1,987,116 | +0.00(+0.00%) |
Jan 16, 2007 | 105.22 | 105.32 | 104.91 | 105.09 | 1,108,967 | -0.21(-0.20%) |
Jan 12, 2007 | 104.51 | 105.31 | 104.49 | 105.31 | 864,378 | +0.79(+0.75%) |
Jan 11, 2007 | 104.06 | 104.82 | 103.99 | 104.52 | 945,771 | +0.54(+0.52%) |
Jan 10, 2007 | 103.28 | 104.01 | 103.12 | 103.98 | 2,370,633 | +0.28(+0.27%) |
Jan 09, 2007 | 103.90 | 103.98 | 103.18 | 103.70 | 1,348,375 | -0.09(-0.08%) |
Jan 08, 2007 | 103.47 | 103.90 | 103.09 | 103.79 | 875,694 | +0.43(+0.42%) |
Jan 05, 2007 | 103.86 | 103.86 | 103.17 | 103.35 | 2,765,875 | -0.80(-0.77%) |
Jan 04, 2007 | 103.92 | 104.39 | 103.38 | 104.15 | 5,506,118 | +0.28(+0.27%) |
Jan 03, 2007 | 104.54 | 104.98 | 103.32 | 103.88 | 2,728,245 | -0.28(-0.27%) |
Dec 29, 2006 | 104.47 | 104.76 | 103.97 | 104.15 | 1,163,229 | -0.37(-0.35%) |
Dec 28, 2006 | 104.73 | 104.80 | 104.38 | 104.52 | 579,569 | -0.17(-0.16%) |
Dec 27, 2006 | 104.27 | 104.82 | 104.27 | 104.69 | 1,119,738 | +0.61(+0.59%) |
Dec 26, 2006 | 103.51 | 104.08 | 103.51 | 104.08 | 476,226 | +0.66(+0.64%) |
Dec 22, 2006 | 104.10 | 104.11 | 103.42 | 103.42 | 7,191,929 | -0.70(-0.68%) |
Dec 21, 2006 | 104.59 | 104.66 | 103.88 | 104.12 | 1,593,646 | -0.90(-0.85%) |
Dec 20, 2006 | 105.11 | 105.35 | 104.93 | 105.02 | 1,054,569 | +0.04(+0.04%) |
Dec 19, 2006 | 104.53 | 105.28 | 104.29 | 104.98 | 998,398 | +0.12(+0.12%) |
Dec 18, 2006 | 105.29 | 105.53 | 104.70 | 104.86 | 1,623,913 | -0.21(-0.20%) |
Dec 15, 2006 | 105.44 | 105.52 | 105.07 | 105.07 | 1,238,760 | +0.01(+0.01%) |
Dec 14, 2006 | 104.29 | 105.17 | 104.23 | 105.06 | 2,626,947 | +0.83(+0.80%) |
Dec 13, 2006 | 104.56 | 104.56 | 104.02 | 104.23 | 1,025,801 | +0.16(+0.16%) |
Dec 12, 2006 | 104.12 | 104.21 | 103.53 | 104.06 | 3,172,432 | -0.15(-0.15%) |
Dec 11, 2006 | 103.90 | 104.37 | 103.82 | 104.22 | 895,054 | +0.35(+0.34%) |
Dec 08, 2006 | 103.66 | 104.23 | 103.45 | 103.87 | 2,019,428 | +0.12(+0.11%) |
Dec 07, 2006 | 104.37 | 104.54 | 103.67 | 103.75 | 2,109,547 | -0.41(-0.39%) |
Dec 06, 2006 | 104.23 | 104.35 | 103.98 | 104.16 | 917,277 | -0.07(-0.07%) |
Dec 05, 2006 | 104.00 | 104.28 | 103.80 | 104.23 | 1,121,101 | +0.42(+0.41%) |
Dec 04, 2006 | 103.05 | 103.98 | 103.05 | 103.81 | 3,217,015 | +0.81(+0.79%) |
Dec 01, 2006 | 102.53 | 103.30 | 102.10 | 103.00 | 1,362,009 | -0.24(-0.23%) |
Nov 30, 2006 | 103.18 | 103.59 | 102.67 | 103.24 | 1,419,544 | +0.08(+0.08%) |
Nov 29, 2006 | 102.39 | 103.22 | 102.39 | 103.16 | 1,221,718 | +1.06(+1.03%) |
Nov 28, 2006 | 101.51 | 102.19 | 101.47 | 102.10 | 1,260,847 | +0.43(+0.42%) |
Nov 27, 2006 | 102.98 | 103.10 | 101.66 | 101.67 | 812,297 | -1.42(-1.37%) |
Nov 24, 2006 | 103.07 | 103.46 | 102.99 | 103.09 | 221,275 | -0.42(-0.41%) |
Nov 22, 2006 | 103.39 | 103.69 | 103.22 | 103.52 | 792,801 | +0.20(+0.20%) |
Nov 21, 2006 | 103.22 | 103.32 | 103.08 | 103.31 | 508,401 | +0.09(+0.09%) |
Nov 20, 2006 | 103.09 | 103.39 | 102.92 | 103.22 | 756,808 | +0.07(+0.06%) |
Nov 17, 2006 | 102.82 | 103.16 | 102.66 | 103.16 | 648,420 | +0.03(+0.03%) |
Nov 16, 2006 | 103.16 | 103.33 | 102.94 | 103.13 | 744,947 | +0.30(+0.29%) |
Nov 15, 2006 | 102.51 | 103.16 | 102.51 | 102.83 | 1,172,773 | +0.27(+0.27%) |
Nov 14, 2006 | 102.07 | 102.64 | 101.47 | 102.55 | 1,202,222 | +0.73(+0.72%) |
Nov 13, 2006 | 101.51 | 102.10 | 101.43 | 101.82 | 409,966 | +0.22(+0.22%) |
Nov 10, 2006 | 101.50 | 101.60 | 101.18 | 101.60 | 566,890 | +0.12(+0.12%) |
Nov 09, 2006 | 102.16 | 102.19 | 101.31 | 101.48 | 948,089 | -0.51(-0.50%) |
Nov 08, 2006 | 101.40 | 102.12 | 101.22 | 102.00 | 782,848 | +0.18(+0.17%) |
Nov 07, 2006 | 101.51 | 102.08 | 101.38 | 101.82 | 475,271 | +0.37(+0.37%) |
Nov 06, 2006 | 100.67 | 101.59 | 100.60 | 101.45 | 889,191 | +1.18(+1.18%) |
Nov 03, 2006 | 100.79 | 100.90 | 100.07 | 100.27 | 1,119,329 | -0.14(-0.14%) |
Nov 02, 2006 | 100.30 | 100.60 | 100.18 | 100.41 | 1,852,142 | -0.11(-0.11%) |