Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 91.10 | 92.50 | 89.70 | 89.90 | 17,197 | -1.70(-1.85%) |
Jan 30, 2007 | 88.20 | 91.60 | 86.80 | 91.60 | 37,723 | +3.40(+3.85%) |
Jan 29, 2007 | 110.00 | 110.00 | 86.10 | 88.20 | 223,364 | -24.20(-21.53%) |
Jan 26, 2007 | 111.10 | 113.10 | 108.30 | 112.40 | 20,559 | +2.50(+2.27%) |
Jan 25, 2007 | 110.60 | 118.80 | 108.30 | 109.90 | 35,369 | +0.30(+0.27%) |
Jan 24, 2007 | 109.90 | 111.00 | 108.30 | 109.60 | 8,985 | +0.70(+0.64%) |
Jan 23, 2007 | 109.50 | 111.60 | 108.00 | 108.90 | 14,849 | -0.70(-0.64%) |
Jan 22, 2007 | 110.00 | 111.30 | 108.20 | 109.60 | 10,653 | -0.30(-0.27%) |
Jan 19, 2007 | 105.90 | 110.70 | 105.50 | 109.90 | 17,758 | +4.50(+4.27%) |
Jan 18, 2007 | 103.40 | 105.80 | 103.10 | 105.40 | 8,736 | +2.60(+2.53%) |
Jan 17, 2007 | 102.10 | 103.50 | 100.80 | 102.80 | 12,677 | +0.20(+0.19%) |
Jan 16, 2007 | 100.10 | 103.39 | 99.10 | 102.60 | 24,817 | +5.60(+5.77%) |
Jan 12, 2007 | 97.70 | 101.40 | 96.50 | 97.00 | 5,958 | -1.10(-1.12%) |
Jan 11, 2007 | 98.30 | 98.90 | 96.10 | 98.10 | 7,884 | +0.80(+0.82%) |
Jan 10, 2007 | 97.90 | 98.70 | 96.00 | 97.30 | 11,306 | -1.40(-1.42%) |
Jan 09, 2007 | 100.60 | 102.70 | 97.00 | 98.70 | 23,652 | -1.50(-1.50%) |
Jan 08, 2007 | 99.90 | 102.20 | 94.50 | 100.20 | 56,404 | -5.30(-5.02%) |
Jan 05, 2007 | 105.70 | 106.00 | 104.40 | 105.50 | 17,532 | -0.80(-0.75%) |
Jan 04, 2007 | 110.00 | 110.00 | 106.00 | 106.30 | 4,778 | -3.60(-3.28%) |
Jan 03, 2007 | 110.50 | 114.70 | 108.60 | 109.90 | 16,301 | +0.50(+0.46%) |
Dec 29, 2006 | 110.60 | 112.50 | 108.00 | 109.40 | 11,623 | -1.70(-1.53%) |
Dec 28, 2006 | 113.50 | 114.80 | 109.60 | 111.10 | 11,077 | -2.00(-1.77%) |
Dec 27, 2006 | 108.50 | 114.70 | 107.10 | 113.10 | 15,170 | +4.60(+4.24%) |
Dec 26, 2006 | 105.60 | 109.40 | 104.90 | 108.50 | 7,602 | +2.60(+2.46%) |
Dec 22, 2006 | 104.80 | 106.00 | 103.90 | 105.90 | 15,807 | +1.10(+1.05%) |
Dec 21, 2006 | 108.20 | 108.90 | 101.50 | 104.80 | 33,827 | -3.60(-3.32%) |
Dec 20, 2006 | 110.80 | 112.70 | 107.50 | 108.40 | 17,055 | -2.20(-1.99%) |
Dec 19, 2006 | 114.40 | 115.70 | 108.70 | 110.60 | 23,091 | -4.40(-3.83%) |
Dec 18, 2006 | 116.00 | 117.50 | 114.00 | 115.00 | 23,704 | -1.00(-0.86%) |
Dec 15, 2006 | 119.70 | 119.70 | 115.50 | 116.00 | 10,521 | -3.40(-2.85%) |
Dec 14, 2006 | 117.80 | 119.40 | 116.00 | 119.40 | 8,861 | +3.20(+2.75%) |
Dec 13, 2006 | 118.00 | 119.70 | 115.70 | 116.20 | 6,651 | -1.20(-1.02%) |
Dec 12, 2006 | 120.40 | 120.60 | 116.30 | 117.40 | 12,067 | -2.50(-2.09%) |
Dec 11, 2006 | 120.60 | 120.80 | 119.00 | 119.90 | 19,187 | -0.30(-0.25%) |
Dec 08, 2006 | 119.90 | 120.20 | 116.70 | 120.20 | 12,064 | +0.90(+0.75%) |
Dec 07, 2006 | 120.50 | 123.80 | 117.10 | 119.30 | 8,862 | -1.50(-1.24%) |
Dec 06, 2006 | 123.90 | 124.40 | 120.00 | 120.80 | 17,088 | -2.90(-2.34%) |
Dec 05, 2006 | 120.10 | 128.50 | 120.10 | 123.70 | 34,119 | +3.30(+2.74%) |
Dec 04, 2006 | 120.80 | 120.80 | 116.80 | 120.40 | 19,075 | -0.30(-0.25%) |
Dec 01, 2006 | 124.60 | 124.60 | 118.30 | 120.70 | 11,297 | -2.00(-1.63%) |
Nov 30, 2006 | 121.40 | 123.00 | 118.90 | 122.70 | 10,860 | +1.90(+1.57%) |
Nov 29, 2006 | 121.30 | 124.80 | 119.30 | 120.80 | 16,423 | +0.20(+0.17%) |
Nov 28, 2006 | 118.90 | 122.00 | 115.20 | 120.60 | 59,345 | -1.00(-0.82%) |
Nov 27, 2006 | 149.30 | 151.20 | 117.30 | 121.60 | 119,330 | -12.90(-9.59%) |
Nov 24, 2006 | 132.50 | 134.80 | 130.00 | 134.50 | 15,769 | +1.00(+0.75%) |
Nov 22, 2006 | 131.20 | 134.50 | 128.70 | 133.50 | 16,906 | +1.60(+1.21%) |
Nov 21, 2006 | 132.40 | 134.00 | 129.40 | 131.90 | 27,265 | -0.50(-0.38%) |
Nov 20, 2006 | 123.50 | 132.40 | 120.90 | 132.40 | 18,229 | +8.70(+7.03%) |
Nov 17, 2006 | 110.30 | 123.70 | 110.30 | 123.70 | 36,968 | +13.40(+12.15%) |
Nov 16, 2006 | 108.60 | 110.40 | 108.00 | 110.30 | 6,067 | +1.90(+1.75%) |
Nov 15, 2006 | 108.20 | 109.10 | 106.40 | 108.40 | 12,281 | -0.30(-0.28%) |
Nov 14, 2006 | 107.70 | 110.20 | 105.70 | 108.70 | 7,409 | +0.70(+0.65%) |
Nov 13, 2006 | 110.00 | 110.00 | 107.50 | 108.00 | 5,523 | -1.90(-1.73%) |
Nov 10, 2006 | 109.80 | 111.00 | 109.70 | 109.90 | 18,852 | +0.20(+0.18%) |
Nov 09, 2006 | 111.90 | 111.90 | 109.40 | 109.70 | 6,016 | -2.10(-1.88%) |
Nov 08, 2006 | 112.50 | 112.50 | 109.80 | 111.80 | 6,866 | +1.10(+0.99%) |
Nov 07, 2006 | 112.50 | 113.00 | 110.00 | 110.70 | 7,398 | -1.10(-0.98%) |
Nov 06, 2006 | 114.00 | 114.00 | 111.20 | 111.80 | 4,496 | -0.90(-0.80%) |
Nov 03, 2006 | 110.40 | 112.80 | 110.40 | 112.70 | 6,604 | +2.10(+1.90%) |
Nov 02, 2006 | 112.10 | 114.30 | 109.00 | 110.60 | 15,317 | -0.80(-0.72%) |