Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 122.89 | 124.28 | 120.86 | 123.33 | 1,036,400 | -1.41(-1.13%) |
Jan 30, 2007 | 123.00 | 125.07 | 122.60 | 124.74 | 646,600 | +3.36(+2.77%) |
Jan 29, 2007 | 122.60 | 123.34 | 121.18 | 121.38 | 636,600 | -2.47(-1.99%) |
Jan 26, 2007 | 123.50 | 124.65 | 122.55 | 123.85 | 500,900 | -0.01(-0.01%) |
Jan 25, 2007 | 127.00 | 127.28 | 123.51 | 123.86 | 586,500 | -4.12(-3.22%) |
Jan 24, 2007 | 126.55 | 128.00 | 125.21 | 127.98 | 645,800 | +0.81(+0.64%) |
Jan 23, 2007 | 124.00 | 127.83 | 124.00 | 127.17 | 761,300 | +3.91(+3.17%) |
Jan 22, 2007 | 124.90 | 124.90 | 122.90 | 123.26 | 868,900 | -1.29(-1.04%) |
Jan 19, 2007 | 122.00 | 124.72 | 121.61 | 124.55 | 603,700 | +3.80(+3.15%) |
Jan 18, 2007 | 123.25 | 123.39 | 120.22 | 120.75 | 945,700 | -1.68(-1.37%) |
Jan 17, 2007 | 120.82 | 122.75 | 120.57 | 122.43 | 1,127,700 | -2.15(-1.73%) |
Jan 16, 2007 | 126.40 | 126.80 | 123.80 | 124.58 | 990,700 | -2.82(-2.21%) |
Jan 12, 2007 | 125.00 | 127.82 | 125.00 | 127.40 | 612,700 | +2.43(+1.94%) |
Jan 11, 2007 | 124.80 | 128.25 | 124.15 | 124.97 | 1,028,600 | +1.30(+1.05%) |
Jan 10, 2007 | 126.85 | 126.86 | 122.40 | 123.67 | 1,614,500 | -4.02(-3.15%) |
Jan 09, 2007 | 129.78 | 129.78 | 127.27 | 127.69 | 1,043,300 | -3.46(-2.64%) |
Jan 08, 2007 | 130.75 | 131.78 | 129.25 | 131.15 | 633,400 | +0.61(+0.47%) |
Jan 05, 2007 | 131.01 | 132.20 | 129.65 | 130.54 | 938,200 | -1.89(-1.43%) |
Jan 04, 2007 | 135.50 | 135.60 | 131.78 | 132.43 | 925,000 | -5.47(-3.97%) |
Jan 03, 2007 | 141.00 | 141.40 | 137.18 | 137.90 | 889,400 | -2.88(-2.05%) |
Dec 29, 2006 | 142.12 | 142.40 | 140.24 | 140.78 | 509,400 | -1.34(-0.94%) |
Dec 28, 2006 | 142.00 | 142.60 | 140.88 | 142.12 | 447,000 | +1.70(+1.21%) |
Dec 27, 2006 | 139.05 | 140.49 | 137.59 | 140.42 | 446,300 | +5.23(+3.87%) |
Dec 26, 2006 | 133.01 | 136.60 | 133.01 | 135.19 | 274,100 | +2.29(+1.72%) |
Dec 22, 2006 | 133.44 | 133.48 | 132.51 | 132.90 | 179,700 | +0.00(+0.00%) |
Dec 21, 2006 | 133.70 | 133.70 | 132.00 | 132.90 | 177,000 | -0.08(-0.06%) |
Dec 20, 2006 | 132.75 | 133.98 | 132.50 | 132.98 | 405,100 | +0.49(+0.37%) |
Dec 19, 2006 | 131.19 | 132.49 | 130.50 | 132.49 | 405,000 | -0.13(-0.10%) |
Dec 18, 2006 | 134.08 | 134.38 | 132.33 | 132.62 | 423,500 | -1.51(-1.13%) |
Dec 15, 2006 | 134.10 | 134.50 | 133.50 | 134.13 | 384,200 | +0.11(+0.08%) |
Dec 14, 2006 | 131.65 | 134.09 | 131.65 | 134.02 | 492,900 | +4.49(+3.47%) |
Dec 13, 2006 | 129.10 | 130.22 | 128.59 | 129.53 | 488,200 | -1.42(-1.08%) |
Dec 12, 2006 | 132.60 | 132.63 | 129.85 | 130.95 | 392,400 | -1.79(-1.35%) |
Dec 11, 2006 | 131.10 | 133.14 | 131.09 | 132.74 | 438,300 | +2.97(+2.29%) |
Dec 08, 2006 | 130.50 | 130.98 | 129.53 | 129.77 | 321,700 | +0.09(+0.07%) |
Dec 07, 2006 | 129.70 | 129.79 | 128.20 | 129.68 | 343,700 | +0.64(+0.50%) |
Dec 06, 2006 | 129.90 | 130.80 | 129.04 | 129.04 | 376,900 | -1.16(-0.89%) |
Dec 05, 2006 | 129.95 | 130.63 | 129.40 | 130.20 | 357,500 | +1.34(+1.04%) |
Dec 04, 2006 | 128.25 | 128.86 | 127.25 | 128.86 | 373,400 | +0.76(+0.59%) |
Dec 01, 2006 | 126.99 | 128.49 | 126.50 | 128.10 | 481,100 | +0.00(+0.00%) |
Nov 30, 2006 | 127.10 | 128.10 | 126.29 | 128.10 | 498,300 | +2.22(+1.76%) |
Nov 29, 2006 | 123.01 | 125.88 | 122.75 | 125.88 | 687,900 | +5.22(+4.33%) |
Nov 28, 2006 | 119.25 | 120.93 | 119.19 | 120.66 | 603,200 | -1.83(-1.49%) |
Nov 27, 2006 | 124.00 | 124.64 | 122.35 | 122.49 | 887,800 | -0.93(-0.75%) |
Nov 24, 2006 | 123.75 | 124.28 | 123.40 | 123.42 | 462,000 | +2.93(+2.43%) |
Nov 22, 2006 | 120.30 | 121.17 | 119.00 | 120.49 | 902,100 | +4.73(+4.09%) |
Nov 21, 2006 | 115.40 | 116.10 | 115.02 | 115.76 | 294,300 | +0.94(+0.82%) |
Nov 20, 2006 | 114.15 | 115.32 | 114.15 | 114.82 | 268,900 | +0.17(+0.15%) |
Nov 17, 2006 | 114.39 | 114.92 | 113.46 | 114.65 | 734,300 | +0.34(+0.30%) |
Nov 16, 2006 | 116.78 | 117.24 | 114.17 | 114.31 | 531,700 | -2.07(-1.78%) |
Nov 15, 2006 | 116.50 | 116.99 | 115.97 | 116.38 | 362,900 | -0.02(-0.02%) |
Nov 14, 2006 | 117.00 | 117.06 | 116.04 | 116.40 | 439,100 | +0.05(+0.04%) |
Nov 13, 2006 | 115.44 | 116.74 | 115.41 | 116.35 | 397,500 | +0.91(+0.79%) |
Nov 10, 2006 | 116.00 | 116.04 | 115.13 | 115.44 | 305,200 | -1.05(-0.90%) |
Nov 09, 2006 | 115.65 | 116.96 | 115.12 | 116.49 | 810,900 | +1.74(+1.52%) |
Nov 08, 2006 | 113.73 | 115.25 | 113.26 | 114.75 | 472,000 | +1.03(+0.91%) |
Nov 07, 2006 | 113.50 | 114.38 | 113.27 | 113.72 | 464,000 | +0.32(+0.28%) |
Nov 06, 2006 | 112.40 | 113.74 | 112.10 | 113.40 | 371,400 | +1.14(+1.02%) |
Nov 03, 2006 | 112.00 | 113.15 | 112.00 | 112.26 | 403,800 | +0.92(+0.83%) |
Nov 02, 2006 | 111.00 | 112.09 | 110.31 | 111.34 | 300,200 | +0.60(+0.54%) |