Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 108.11 | 108.11 | 104.46 | 105.10 | 781,528 | -2.50(-2.33%) |
Feb 27, 2007 | 110.38 | 110.38 | 105.20 | 107.61 | 430,007 | -3.00(-2.71%) |
Feb 26, 2007 | 115.07 | 115.33 | 110.19 | 110.60 | 642,756 | -4.47(-3.88%) |
Feb 23, 2007 | 115.51 | 115.61 | 114.63 | 115.07 | 324,702 | -0.44(-0.38%) |
Feb 22, 2007 | 115.23 | 116.09 | 114.65 | 115.50 | 461,068 | +1.56(+1.37%) |
Feb 21, 2007 | 114.41 | 114.81 | 113.88 | 113.94 | 286,065 | -0.95(-0.83%) |
Feb 20, 2007 | 114.77 | 115.50 | 114.19 | 114.89 | 317,581 | +0.36(+0.31%) |
Feb 16, 2007 | 116.21 | 116.55 | 113.91 | 114.53 | 271,671 | -1.35(-1.17%) |
Feb 15, 2007 | 113.45 | 116.23 | 112.69 | 115.89 | 636,223 | +2.28(+2.00%) |
Feb 14, 2007 | 112.37 | 115.08 | 112.37 | 113.61 | 706,539 | +1.08(+0.96%) |
Feb 13, 2007 | 113.52 | 113.91 | 112.24 | 112.53 | 277,524 | -0.53(-0.47%) |
Feb 12, 2007 | 114.19 | 114.45 | 112.26 | 113.07 | 476,908 | -1.56(-1.36%) |
Feb 09, 2007 | 116.73 | 119.00 | 113.98 | 114.63 | 491,978 | +0.16(+0.14%) |
Feb 08, 2007 | 114.21 | 115.23 | 114.21 | 114.47 | 495,008 | +0.59(+0.52%) |
Feb 07, 2007 | 113.48 | 114.00 | 112.98 | 113.87 | 369,400 | +1.15(+1.02%) |
Feb 06, 2007 | 112.20 | 112.96 | 111.94 | 112.73 | 239,246 | +0.10(+0.09%) |
Feb 05, 2007 | 112.12 | 113.03 | 111.81 | 112.63 | 443,947 | +1.04(+0.93%) |
Feb 02, 2007 | 111.75 | 112.20 | 110.98 | 111.59 | 278,186 | -0.16(-0.14%) |
Feb 01, 2007 | 111.87 | 112.84 | 110.86 | 111.75 | 460,159 | +1.03(+0.93%) |
Jan 31, 2007 | 109.72 | 111.39 | 109.56 | 110.72 | 325,308 | -0.24(-0.21%) |
Jan 30, 2007 | 111.43 | 111.58 | 109.33 | 110.96 | 648,496 | -0.30(-0.27%) |
Jan 29, 2007 | 112.64 | 113.10 | 110.98 | 111.26 | 300,005 | -0.39(-0.35%) |
Jan 26, 2007 | 111.55 | 112.20 | 110.56 | 111.65 | 460,310 | -0.35(-0.31%) |
Jan 25, 2007 | 113.45 | 114.11 | 111.47 | 112.00 | 592,282 | -1.51(-1.33%) |
Jan 24, 2007 | 112.96 | 114.22 | 109.97 | 113.51 | 1,882,911 | -2.75(-2.36%) |
Jan 23, 2007 | 115.50 | 116.75 | 111.34 | 116.26 | 1,192,293 | +4.53(+4.06%) |
Jan 22, 2007 | 112.13 | 112.57 | 111.27 | 111.72 | 332,733 | -0.26(-0.24%) |
Jan 19, 2007 | 112.59 | 112.59 | 111.46 | 111.99 | 241,064 | -0.25(-0.22%) |
Jan 18, 2007 | 114.63 | 114.77 | 111.81 | 112.24 | 463,189 | -2.06(-1.81%) |
Jan 17, 2007 | 113.50 | 115.56 | 113.06 | 114.30 | 319,550 | +1.14(+1.01%) |
Jan 16, 2007 | 114.18 | 114.50 | 111.74 | 113.16 | 504,857 | -0.69(-0.60%) |
Jan 12, 2007 | 110.23 | 114.77 | 110.23 | 113.85 | 648,344 | +2.96(+2.67%) |
Jan 11, 2007 | 108.93 | 111.14 | 108.83 | 110.89 | 475,008 | +2.06(+1.89%) |
Jan 10, 2007 | 105.89 | 108.84 | 104.87 | 108.83 | 445,159 | +2.80(+2.65%) |
Jan 09, 2007 | 105.60 | 106.49 | 105.38 | 106.03 | 368,491 | +0.67(+0.63%) |
Jan 08, 2007 | 104.28 | 105.46 | 103.35 | 105.36 | 394,855 | +1.91(+1.84%) |
Jan 05, 2007 | 103.49 | 103.95 | 103.04 | 103.45 | 250,761 | -0.03(-0.03%) |
Jan 04, 2007 | 102.46 | 104.17 | 101.31 | 103.48 | 376,673 | +1.10(+1.08%) |
Jan 03, 2007 | 100.91 | 104.55 | 100.91 | 102.38 | 368,642 | +2.12(+2.12%) |
Dec 29, 2006 | 101.31 | 101.47 | 100.12 | 100.25 | 124,093 | -1.06(-1.04%) |
Dec 28, 2006 | 100.25 | 101.31 | 100.05 | 101.31 | 181,518 | +1.22(+1.22%) |
Dec 27, 2006 | 98.43 | 100.50 | 98.43 | 100.09 | 139,244 | +1.66(+1.68%) |
Dec 26, 2006 | 98.54 | 99.10 | 98.34 | 98.43 | 114,698 | -0.27(-0.27%) |
Dec 22, 2006 | 98.54 | 99.05 | 98.34 | 98.70 | 192,882 | +0.10(+0.10%) |
Dec 21, 2006 | 97.84 | 99.29 | 97.70 | 98.60 | 288,035 | +1.68(+1.73%) |
Dec 20, 2006 | 95.63 | 97.78 | 95.57 | 96.93 | 169,851 | +0.73(+0.76%) |
Dec 19, 2006 | 95.37 | 96.27 | 95.04 | 96.19 | 126,971 | +0.50(+0.52%) |
Dec 18, 2006 | 96.76 | 96.76 | 95.15 | 95.69 | 160,760 | -0.57(-0.60%) |
Dec 15, 2006 | 96.52 | 96.54 | 95.80 | 96.27 | 176,063 | -0.13(-0.14%) |
Dec 14, 2006 | 96.62 | 97.76 | 96.39 | 96.40 | 140,002 | -0.08(-0.08%) |
Dec 13, 2006 | 95.43 | 96.69 | 95.43 | 96.48 | 187,124 | +0.05(+0.05%) |
Dec 12, 2006 | 95.98 | 96.69 | 95.08 | 96.42 | 162,578 | +0.53(+0.55%) |
Dec 11, 2006 | 98.47 | 98.67 | 95.90 | 95.90 | 121,062 | -1.22(-1.26%) |
Dec 08, 2006 | 97.45 | 97.72 | 96.56 | 97.12 | 151,214 | -0.44(-0.45%) |
Dec 07, 2006 | 97.74 | 98.79 | 97.13 | 97.56 | 239,852 | +0.48(+0.50%) |
Dec 06, 2006 | 96.69 | 97.67 | 96.46 | 97.08 | 166,214 | +0.26(+0.27%) |
Dec 05, 2006 | 95.96 | 97.20 | 95.80 | 96.82 | 335,914 | +0.63(+0.66%) |
Dec 04, 2006 | 94.44 | 96.27 | 94.44 | 96.19 | 188,942 | +2.27(+2.42%) |