Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 104.82 | 105.92 | 104.66 | 105.63 | 1,516,792 | +0.70(+0.66%) |
Jan 30, 2007 | 104.66 | 104.95 | 104.44 | 104.93 | 1,944,805 | +0.52(+0.50%) |
Jan 29, 2007 | 104.52 | 104.81 | 104.19 | 104.41 | 1,221,724 | -0.07(-0.07%) |
Jan 26, 2007 | 104.80 | 104.88 | 104.07 | 104.49 | 1,984,756 | -0.13(-0.13%) |
Jan 25, 2007 | 105.71 | 105.78 | 104.44 | 104.62 | 1,844,040 | -1.15(-1.09%) |
Jan 24, 2007 | 105.04 | 105.77 | 105.02 | 105.77 | 1,324,671 | +0.75(+0.71%) |
Jan 23, 2007 | 104.60 | 105.13 | 104.41 | 105.02 | 2,112,929 | +0.36(+0.34%) |
Jan 22, 2007 | 105.20 | 105.20 | 104.31 | 104.66 | 756,760 | -0.37(-0.36%) |
Jan 19, 2007 | 104.77 | 105.15 | 104.71 | 105.04 | 1,412,755 | +0.27(+0.26%) |
Jan 18, 2007 | 105.13 | 105.28 | 104.58 | 104.77 | 1,693,506 | -0.31(-0.30%) |
Jan 17, 2007 | 104.98 | 105.42 | 104.90 | 105.08 | 1,987,347 | +0.00(+0.00%) |
Jan 16, 2007 | 105.20 | 105.31 | 104.90 | 105.08 | 1,109,096 | -0.21(-0.20%) |
Jan 12, 2007 | 104.49 | 105.29 | 104.48 | 105.29 | 864,479 | +0.79(+0.75%) |
Jan 11, 2007 | 104.05 | 104.81 | 103.98 | 104.51 | 945,882 | +0.54(+0.52%) |
Jan 10, 2007 | 103.27 | 104.00 | 103.11 | 103.97 | 2,370,909 | +0.28(+0.27%) |
Jan 09, 2007 | 103.89 | 103.97 | 103.17 | 103.69 | 1,348,533 | -0.09(-0.08%) |
Jan 08, 2007 | 103.46 | 103.89 | 103.08 | 103.78 | 875,796 | +0.43(+0.42%) |
Jan 05, 2007 | 103.85 | 103.85 | 103.16 | 103.34 | 2,766,197 | -0.80(-0.77%) |
Jan 04, 2007 | 103.91 | 104.38 | 103.37 | 104.14 | 5,506,759 | +0.28(+0.27%) |
Jan 03, 2007 | 104.53 | 104.97 | 103.31 | 103.86 | 2,728,563 | -0.28(-0.27%) |
Dec 29, 2006 | 104.46 | 104.75 | 103.96 | 104.14 | 1,163,365 | -0.37(-0.35%) |
Dec 28, 2006 | 104.71 | 104.79 | 104.37 | 104.51 | 579,637 | -0.17(-0.16%) |
Dec 27, 2006 | 104.26 | 104.81 | 104.26 | 104.68 | 1,119,868 | +0.61(+0.59%) |
Dec 26, 2006 | 103.50 | 104.07 | 103.50 | 104.07 | 476,281 | +0.66(+0.64%) |
Dec 22, 2006 | 104.09 | 104.10 | 103.41 | 103.41 | 7,192,766 | -0.70(-0.68%) |
Dec 21, 2006 | 104.57 | 104.65 | 103.87 | 104.11 | 1,593,832 | -0.90(-0.85%) |
Dec 20, 2006 | 105.10 | 105.34 | 104.92 | 105.01 | 1,054,691 | +0.04(+0.04%) |
Dec 19, 2006 | 104.52 | 105.27 | 104.28 | 104.97 | 998,514 | +0.12(+0.12%) |
Dec 18, 2006 | 105.28 | 105.51 | 104.69 | 104.84 | 1,624,102 | -0.21(-0.20%) |
Dec 15, 2006 | 105.42 | 105.50 | 105.06 | 105.06 | 1,238,905 | +0.02(+0.01%) |
Dec 14, 2006 | 104.28 | 105.16 | 104.22 | 105.04 | 2,627,253 | +0.83(+0.79%) |
Dec 13, 2006 | 104.55 | 104.55 | 104.01 | 104.22 | 1,025,921 | +0.16(+0.16%) |
Dec 12, 2006 | 104.11 | 104.20 | 103.52 | 104.05 | 3,172,802 | -0.15(-0.15%) |
Dec 11, 2006 | 103.89 | 104.35 | 103.81 | 104.21 | 895,158 | +0.35(+0.34%) |
Dec 08, 2006 | 103.64 | 104.21 | 103.44 | 103.86 | 2,019,663 | +0.12(+0.11%) |
Dec 07, 2006 | 104.36 | 104.53 | 103.66 | 103.74 | 2,109,792 | -0.41(-0.39%) |
Dec 06, 2006 | 104.22 | 104.34 | 103.97 | 104.15 | 917,384 | -0.07(-0.07%) |
Dec 05, 2006 | 103.99 | 104.27 | 103.79 | 104.22 | 1,121,232 | +0.42(+0.41%) |
Dec 04, 2006 | 103.04 | 103.97 | 103.04 | 103.80 | 3,217,389 | +0.81(+0.79%) |
Dec 01, 2006 | 102.52 | 103.29 | 102.09 | 102.98 | 1,362,168 | -0.24(-0.23%) |
Nov 30, 2006 | 103.17 | 103.58 | 102.66 | 103.22 | 1,419,709 | +0.08(+0.08%) |
Nov 29, 2006 | 102.37 | 103.20 | 102.37 | 103.14 | 1,221,860 | +1.06(+1.03%) |
Nov 28, 2006 | 101.50 | 102.18 | 101.46 | 102.09 | 1,260,994 | +0.43(+0.42%) |
Nov 27, 2006 | 102.97 | 103.08 | 101.65 | 101.66 | 812,392 | -1.42(-1.37%) |
Nov 24, 2006 | 103.06 | 103.45 | 102.97 | 103.08 | 221,301 | -0.42(-0.41%) |
Nov 22, 2006 | 103.38 | 103.68 | 103.21 | 103.50 | 792,893 | +0.20(+0.20%) |
Nov 21, 2006 | 103.21 | 103.31 | 103.07 | 103.30 | 508,461 | +0.09(+0.09%) |
Nov 20, 2006 | 103.08 | 103.38 | 102.91 | 103.21 | 756,896 | +0.07(+0.06%) |
Nov 17, 2006 | 102.81 | 103.15 | 102.65 | 103.14 | 648,495 | +0.03(+0.03%) |
Nov 16, 2006 | 103.14 | 103.32 | 102.92 | 103.11 | 745,033 | +0.30(+0.29%) |
Nov 15, 2006 | 102.50 | 103.15 | 102.50 | 102.81 | 1,172,910 | +0.27(+0.26%) |
Nov 14, 2006 | 102.06 | 102.63 | 101.46 | 102.54 | 1,202,362 | +0.73(+0.72%) |
Nov 13, 2006 | 101.49 | 102.09 | 101.42 | 101.81 | 410,014 | +0.22(+0.22%) |
Nov 10, 2006 | 101.49 | 101.59 | 101.17 | 101.59 | 566,956 | +0.12(+0.12%) |
Nov 09, 2006 | 102.15 | 102.18 | 101.30 | 101.47 | 948,200 | -0.51(-0.50%) |
Nov 08, 2006 | 101.38 | 102.11 | 101.21 | 101.98 | 782,940 | +0.18(+0.17%) |
Nov 07, 2006 | 101.50 | 102.07 | 101.37 | 101.81 | 475,327 | +0.37(+0.37%) |
Nov 06, 2006 | 100.66 | 101.58 | 100.59 | 101.44 | 889,295 | +1.18(+1.18%) |
Nov 03, 2006 | 100.78 | 100.89 | 100.06 | 100.25 | 1,119,459 | -0.14(-0.14%) |
Nov 02, 2006 | 100.28 | 100.58 | 100.17 | 100.39 | 1,852,358 | -0.11(-0.11%) |