Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 108.80 | 108.80 | 105.13 | 105.78 | 776,559 | -2.52(-2.32%) |
Feb 27, 2007 | 111.09 | 111.09 | 105.88 | 108.29 | 427,273 | -3.02(-2.71%) |
Feb 26, 2007 | 115.81 | 116.07 | 110.90 | 111.31 | 638,670 | -4.50(-3.88%) |
Feb 23, 2007 | 116.25 | 116.35 | 115.36 | 115.81 | 322,638 | -0.44(-0.38%) |
Feb 22, 2007 | 115.97 | 116.83 | 115.39 | 116.24 | 458,137 | +1.58(+1.37%) |
Feb 21, 2007 | 115.14 | 115.54 | 114.61 | 114.67 | 284,246 | -0.96(-0.83%) |
Feb 20, 2007 | 115.51 | 116.24 | 114.92 | 115.63 | 315,562 | +0.36(+0.31%) |
Feb 16, 2007 | 116.95 | 117.30 | 114.64 | 115.27 | 269,944 | -1.36(-1.17%) |
Feb 15, 2007 | 114.18 | 116.97 | 113.41 | 116.63 | 632,178 | +2.29(+2.00%) |
Feb 14, 2007 | 113.09 | 115.81 | 113.09 | 114.34 | 702,047 | +1.08(+0.96%) |
Feb 13, 2007 | 114.24 | 114.64 | 112.96 | 113.25 | 275,760 | -0.54(-0.47%) |
Feb 12, 2007 | 114.92 | 115.19 | 112.98 | 113.79 | 473,876 | -1.57(-1.36%) |
Feb 09, 2007 | 117.47 | 119.76 | 114.71 | 115.36 | 488,850 | +0.16(+0.14%) |
Feb 08, 2007 | 114.94 | 115.97 | 114.94 | 115.20 | 491,861 | +0.60(+0.52%) |
Feb 07, 2007 | 114.21 | 114.73 | 113.70 | 114.60 | 367,051 | +1.16(+1.02%) |
Feb 06, 2007 | 112.92 | 113.69 | 112.66 | 113.45 | 237,725 | +0.10(+0.09%) |
Feb 05, 2007 | 112.84 | 113.75 | 112.53 | 113.35 | 441,124 | +1.04(+0.93%) |
Feb 02, 2007 | 112.46 | 112.92 | 111.69 | 112.31 | 276,417 | -0.16(-0.14%) |
Feb 01, 2007 | 112.58 | 113.57 | 111.57 | 112.46 | 457,233 | +1.04(+0.93%) |
Jan 31, 2007 | 110.42 | 112.11 | 110.26 | 111.43 | 323,240 | -0.24(-0.21%) |
Jan 30, 2007 | 112.14 | 112.29 | 110.03 | 111.67 | 644,373 | -0.31(-0.27%) |
Jan 29, 2007 | 113.36 | 113.83 | 111.69 | 111.97 | 298,097 | -0.39(-0.35%) |
Jan 26, 2007 | 112.27 | 112.92 | 111.26 | 112.36 | 457,384 | -0.35(-0.31%) |
Jan 25, 2007 | 114.18 | 114.84 | 112.19 | 112.72 | 588,517 | -1.52(-1.33%) |
Jan 24, 2007 | 113.69 | 114.95 | 110.67 | 114.24 | 1,870,940 | -2.76(-2.36%) |
Jan 23, 2007 | 116.24 | 117.50 | 112.05 | 117.00 | 1,184,712 | +4.56(+4.06%) |
Jan 22, 2007 | 112.85 | 113.29 | 111.99 | 112.44 | 330,617 | -0.27(-0.24%) |
Jan 19, 2007 | 113.31 | 113.31 | 112.17 | 112.70 | 239,532 | -0.25(-0.22%) |
Jan 18, 2007 | 115.37 | 115.51 | 112.53 | 112.96 | 460,244 | -2.08(-1.81%) |
Jan 17, 2007 | 114.23 | 116.30 | 113.79 | 115.03 | 317,519 | +1.15(+1.01%) |
Jan 16, 2007 | 114.91 | 115.23 | 112.46 | 113.89 | 501,647 | -0.69(-0.60%) |
Jan 12, 2007 | 110.94 | 115.50 | 110.94 | 114.58 | 644,222 | +2.97(+2.67%) |
Jan 11, 2007 | 109.63 | 111.85 | 109.53 | 111.60 | 471,988 | +2.07(+1.89%) |
Jan 10, 2007 | 106.57 | 109.54 | 105.54 | 109.53 | 442,328 | +2.82(+2.64%) |
Jan 09, 2007 | 106.27 | 107.17 | 106.06 | 106.71 | 366,148 | +0.67(+0.63%) |
Jan 08, 2007 | 104.94 | 106.13 | 104.02 | 106.03 | 392,344 | +1.92(+1.84%) |
Jan 05, 2007 | 104.15 | 104.62 | 103.70 | 104.11 | 249,167 | -0.03(-0.03%) |
Jan 04, 2007 | 103.12 | 104.83 | 101.96 | 104.14 | 374,278 | +1.11(+1.08%) |
Jan 03, 2007 | 101.56 | 105.22 | 101.56 | 103.03 | 366,298 | +2.14(+2.12%) |
Dec 29, 2006 | 101.96 | 102.12 | 100.76 | 100.89 | 123,304 | -1.06(-1.04%) |
Dec 28, 2006 | 100.89 | 101.96 | 100.69 | 101.96 | 180,364 | +1.23(+1.22%) |
Dec 27, 2006 | 99.06 | 101.14 | 99.06 | 100.73 | 138,359 | +1.67(+1.68%) |
Dec 26, 2006 | 99.17 | 99.73 | 98.97 | 99.06 | 113,969 | -0.27(-0.27%) |
Dec 22, 2006 | 99.17 | 99.68 | 98.97 | 99.33 | 191,655 | +0.10(+0.10%) |
Dec 21, 2006 | 98.47 | 99.92 | 98.33 | 99.23 | 286,204 | +1.69(+1.73%) |
Dec 20, 2006 | 96.24 | 98.40 | 96.18 | 97.55 | 168,771 | +0.74(+0.76%) |
Dec 19, 2006 | 95.98 | 96.88 | 95.65 | 96.81 | 126,164 | +0.50(+0.52%) |
Dec 18, 2006 | 97.38 | 97.38 | 95.76 | 96.30 | 159,738 | -0.58(-0.60%) |
Dec 15, 2006 | 97.14 | 97.16 | 96.41 | 96.88 | 174,944 | -0.13(-0.14%) |
Dec 14, 2006 | 97.24 | 98.39 | 97.01 | 97.01 | 139,112 | -0.08(-0.08%) |
Dec 13, 2006 | 96.05 | 97.31 | 96.05 | 97.09 | 185,934 | +0.05(+0.05%) |
Dec 12, 2006 | 96.59 | 97.31 | 95.69 | 97.04 | 161,544 | +0.53(+0.55%) |
Dec 11, 2006 | 99.10 | 99.30 | 96.51 | 96.51 | 120,293 | -1.23(-1.26%) |
Dec 08, 2006 | 98.07 | 98.35 | 97.17 | 97.74 | 150,253 | -0.45(-0.45%) |
Dec 07, 2006 | 98.36 | 99.42 | 97.75 | 98.18 | 238,327 | +0.48(+0.50%) |
Dec 06, 2006 | 97.31 | 98.30 | 97.07 | 97.70 | 165,158 | +0.26(+0.27%) |
Dec 05, 2006 | 96.58 | 97.82 | 96.41 | 97.44 | 333,779 | +0.64(+0.66%) |
Dec 04, 2006 | 95.05 | 96.89 | 95.05 | 96.80 | 187,741 | +2.28(+2.42%) |