Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 93.95 | 95.04 | 93.26 | 94.98 | 2,294,501 | +1.02(+1.09%) |
Jan 30, 2007 | 94.31 | 94.82 | 93.44 | 93.96 | 2,844,619 | -1.37(-1.44%) |
Jan 29, 2007 | 94.85 | 96.00 | 94.73 | 95.33 | 1,855,267 | +0.78(+0.83%) |
Jan 26, 2007 | 95.03 | 95.46 | 93.72 | 94.55 | 2,184,896 | -0.58(-0.61%) |
Jan 25, 2007 | 95.05 | 95.63 | 94.86 | 95.12 | 2,297,755 | -0.02(-0.02%) |
Jan 24, 2007 | 94.03 | 95.41 | 93.78 | 95.14 | 1,411,151 | +1.17(+1.25%) |
Jan 23, 2007 | 94.31 | 95.16 | 93.49 | 93.97 | 2,169,902 | -0.34(-0.36%) |
Jan 22, 2007 | 95.20 | 95.60 | 93.47 | 94.31 | 2,520,453 | -1.17(-1.23%) |
Jan 19, 2007 | 95.72 | 96.03 | 95.10 | 95.48 | 1,628,618 | +0.15(+0.15%) |
Jan 18, 2007 | 97.07 | 97.07 | 95.03 | 95.34 | 2,158,628 | -0.38(-0.40%) |
Jan 17, 2007 | 95.60 | 96.32 | 95.54 | 95.72 | 2,094,352 | -0.37(-0.38%) |
Jan 16, 2007 | 96.27 | 97.13 | 95.61 | 96.09 | 3,624,408 | +2.43(+2.59%) |
Jan 12, 2007 | 92.50 | 93.96 | 92.49 | 93.66 | 1,791,921 | +1.02(+1.11%) |
Jan 11, 2007 | 92.78 | 93.13 | 92.02 | 92.64 | 1,875,840 | +0.07(+0.07%) |
Jan 10, 2007 | 92.50 | 92.82 | 91.74 | 92.57 | 1,456,132 | -0.50(-0.54%) |
Jan 09, 2007 | 93.61 | 94.18 | 92.31 | 93.07 | 1,891,182 | +0.28(+0.30%) |
Jan 08, 2007 | 92.92 | 93.19 | 91.99 | 92.79 | 1,693,126 | +0.28(+0.30%) |
Jan 05, 2007 | 93.13 | 93.38 | 92.09 | 92.51 | 1,565,389 | -0.82(-0.88%) |
Jan 04, 2007 | 94.44 | 94.44 | 93.13 | 93.33 | 2,613,088 | -1.11(-1.18%) |
Jan 03, 2007 | 93.56 | 95.55 | 93.49 | 94.44 | 3,018,267 | +0.99(+1.06%) |
Dec 29, 2006 | 92.75 | 93.68 | 92.60 | 93.45 | 1,699,518 | +0.58(+0.62%) |
Dec 28, 2006 | 92.57 | 93.33 | 92.14 | 92.88 | 1,544,467 | +0.01(+0.01%) |
Dec 27, 2006 | 92.92 | 93.69 | 92.21 | 92.87 | 1,659,651 | +0.45(+0.48%) |
Dec 26, 2006 | 93.35 | 93.35 | 91.79 | 92.42 | 1,868,866 | -0.04(-0.05%) |
Dec 22, 2006 | 93.78 | 93.78 | 91.79 | 92.46 | 2,746,288 | -0.92(-0.99%) |
Dec 21, 2006 | 96.36 | 96.53 | 92.97 | 93.38 | 4,693,261 | -2.85(-2.96%) |
Dec 20, 2006 | 94.72 | 96.68 | 94.30 | 96.23 | 6,073,147 | -1.85(-1.89%) |
Dec 19, 2006 | 98.93 | 98.94 | 97.22 | 98.08 | 2,655,861 | -0.91(-0.92%) |
Dec 18, 2006 | 98.94 | 99.41 | 98.43 | 98.99 | 2,687,708 | +0.00(+0.00%) |
Dec 15, 2006 | 99.11 | 99.77 | 98.73 | 98.99 | 2,189,545 | +0.08(+0.08%) |
Dec 14, 2006 | 97.38 | 99.13 | 96.94 | 98.92 | 1,721,370 | +1.54(+1.58%) |
Dec 13, 2006 | 99.29 | 99.29 | 97.18 | 97.38 | 2,612,391 | -1.31(-1.33%) |
Dec 12, 2006 | 99.00 | 99.30 | 98.08 | 98.68 | 2,203,493 | -0.32(-0.32%) |
Dec 11, 2006 | 99.20 | 99.63 | 98.78 | 99.00 | 1,534,588 | -0.20(-0.20%) |
Dec 08, 2006 | 100.04 | 100.25 | 98.90 | 99.20 | 1,600,258 | -1.32(-1.31%) |
Dec 07, 2006 | 101.09 | 101.09 | 99.95 | 100.52 | 1,554,579 | +0.31(+0.31%) |
Dec 06, 2006 | 100.81 | 101.16 | 100.11 | 100.21 | 1,345,016 | -0.87(-0.86%) |
Dec 05, 2006 | 99.91 | 101.30 | 99.34 | 101.08 | 1,676,505 | +1.25(+1.25%) |
Dec 04, 2006 | 99.29 | 100.80 | 99.11 | 99.83 | 1,641,171 | +1.00(+1.01%) |
Dec 01, 2006 | 97.87 | 99.72 | 97.63 | 98.83 | 1,822,839 | -0.48(-0.49%) |
Nov 30, 2006 | 99.80 | 99.89 | 98.42 | 99.31 | 1,748,219 | -0.49(-0.49%) |
Nov 29, 2006 | 100.07 | 100.80 | 99.19 | 99.80 | 1,669,066 | +0.09(+0.09%) |
Nov 28, 2006 | 99.89 | 100.17 | 98.44 | 99.72 | 1,726,484 | -0.17(-0.17%) |
Nov 27, 2006 | 100.70 | 101.56 | 99.34 | 99.89 | 2,106,324 | -1.08(-1.07%) |
Nov 24, 2006 | 101.70 | 101.75 | 100.74 | 100.97 | 843,366 | -1.09(-1.07%) |
Nov 22, 2006 | 101.72 | 102.56 | 101.02 | 102.06 | 1,248,545 | +0.90(+0.89%) |
Nov 21, 2006 | 101.76 | 102.00 | 100.99 | 101.16 | 1,123,946 | +0.00(+0.00%) |
Nov 20, 2006 | 101.77 | 101.77 | 100.07 | 101.16 | 1,097,794 | +0.12(+0.12%) |
Nov 17, 2006 | 101.65 | 101.93 | 100.66 | 101.04 | 1,496,813 | -0.60(-0.59%) |
Nov 16, 2006 | 101.50 | 101.88 | 100.53 | 101.64 | 2,414,334 | +0.71(+0.71%) |
Nov 15, 2006 | 99.71 | 101.51 | 99.54 | 100.93 | 2,157,582 | +1.56(+1.57%) |
Nov 14, 2006 | 99.79 | 99.80 | 98.12 | 99.37 | 1,890,368 | +0.08(+0.08%) |
Nov 13, 2006 | 99.03 | 100.58 | 98.94 | 99.29 | 1,643,844 | +0.57(+0.58%) |
Nov 10, 2006 | 97.91 | 98.98 | 97.26 | 98.73 | 1,282,833 | +1.09(+1.12%) |
Nov 09, 2006 | 99.26 | 99.26 | 97.63 | 97.63 | 1,775,649 | -1.21(-1.23%) |
Nov 08, 2006 | 98.81 | 99.51 | 97.56 | 98.85 | 1,648,145 | -0.12(-0.12%) |
Nov 07, 2006 | 97.95 | 99.29 | 97.39 | 98.97 | 1,802,266 | +0.94(+0.96%) |
Nov 06, 2006 | 97.19 | 98.31 | 97.19 | 98.03 | 1,445,206 | +1.61(+1.67%) |
Nov 03, 2006 | 97.38 | 98.08 | 96.24 | 96.42 | 1,650,353 | -0.02(-0.02%) |
Nov 02, 2006 | 96.16 | 97.63 | 95.50 | 96.44 | 1,509,714 | -0.35(-0.36%) |