Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 104.51 | 105.60 | 104.34 | 105.31 | 1,521,346 | +0.69(+0.66%) |
Jan 30, 2007 | 104.34 | 104.63 | 104.12 | 104.62 | 1,950,643 | +0.52(+0.50%) |
Jan 29, 2007 | 104.21 | 104.50 | 103.87 | 104.10 | 1,225,392 | -0.07(-0.07%) |
Jan 26, 2007 | 104.49 | 104.57 | 103.76 | 104.17 | 1,990,714 | -0.13(-0.13%) |
Jan 25, 2007 | 105.39 | 105.46 | 104.13 | 104.31 | 1,849,576 | -1.15(-1.09%) |
Jan 24, 2007 | 104.72 | 105.45 | 104.71 | 105.45 | 1,328,647 | +0.75(+0.71%) |
Jan 23, 2007 | 104.28 | 104.82 | 104.10 | 104.71 | 2,119,271 | +0.36(+0.34%) |
Jan 22, 2007 | 104.89 | 104.89 | 104.00 | 104.35 | 759,031 | -0.37(-0.36%) |
Jan 19, 2007 | 104.45 | 104.83 | 104.39 | 104.72 | 1,416,996 | +0.27(+0.26%) |
Jan 18, 2007 | 104.82 | 104.96 | 104.27 | 104.45 | 1,698,590 | -0.32(-0.30%) |
Jan 17, 2007 | 104.67 | 105.10 | 104.58 | 104.77 | 1,993,313 | +0.00(+0.00%) |
Jan 16, 2007 | 104.89 | 104.99 | 104.58 | 104.77 | 1,112,426 | -0.21(-0.20%) |
Jan 12, 2007 | 104.18 | 104.98 | 104.17 | 104.98 | 867,074 | +0.78(+0.75%) |
Jan 11, 2007 | 103.74 | 104.50 | 103.67 | 104.19 | 948,721 | +0.54(+0.52%) |
Jan 10, 2007 | 102.96 | 103.69 | 102.80 | 103.65 | 2,378,026 | +0.28(+0.27%) |
Jan 09, 2007 | 103.58 | 103.66 | 102.86 | 103.38 | 1,352,581 | -0.09(-0.09%) |
Jan 08, 2007 | 103.15 | 103.58 | 102.77 | 103.46 | 878,425 | +0.43(+0.42%) |
Jan 05, 2007 | 103.54 | 103.54 | 102.85 | 103.03 | 2,774,500 | -0.80(-0.77%) |
Jan 04, 2007 | 103.60 | 104.06 | 103.06 | 103.83 | 5,523,290 | +0.28(+0.27%) |
Jan 03, 2007 | 104.22 | 104.66 | 103.00 | 103.55 | 2,736,754 | -0.28(-0.27%) |
Dec 29, 2006 | 104.14 | 104.44 | 103.65 | 103.83 | 1,166,857 | -0.36(-0.35%) |
Dec 28, 2006 | 104.40 | 104.47 | 104.06 | 104.19 | 581,377 | -0.17(-0.16%) |
Dec 27, 2006 | 103.95 | 104.50 | 103.95 | 104.36 | 1,123,230 | +0.61(+0.58%) |
Dec 26, 2006 | 103.19 | 103.76 | 103.19 | 103.76 | 477,711 | +0.66(+0.64%) |
Dec 22, 2006 | 103.78 | 103.79 | 103.10 | 103.10 | 7,214,358 | -0.70(-0.68%) |
Dec 21, 2006 | 104.26 | 104.33 | 103.56 | 103.80 | 1,598,616 | -0.89(-0.85%) |
Dec 20, 2006 | 104.79 | 105.02 | 104.61 | 104.69 | 1,057,857 | +0.04(+0.03%) |
Dec 19, 2006 | 104.20 | 104.96 | 103.97 | 104.66 | 1,001,511 | +0.12(+0.12%) |
Dec 18, 2006 | 104.96 | 105.20 | 104.38 | 104.53 | 1,628,978 | -0.21(-0.20%) |
Dec 15, 2006 | 105.11 | 105.19 | 104.74 | 104.74 | 1,242,624 | +0.02(+0.01%) |
Dec 14, 2006 | 103.97 | 104.85 | 103.90 | 104.73 | 2,635,139 | +0.83(+0.79%) |
Dec 13, 2006 | 104.23 | 104.23 | 103.70 | 103.90 | 1,029,001 | +0.16(+0.16%) |
Dec 12, 2006 | 103.79 | 103.89 | 103.21 | 103.74 | 3,182,326 | -0.15(-0.15%) |
Dec 11, 2006 | 103.57 | 104.04 | 103.50 | 103.89 | 897,845 | +0.35(+0.34%) |
Dec 08, 2006 | 103.33 | 103.90 | 103.13 | 103.54 | 2,025,726 | +0.12(+0.11%) |
Dec 07, 2006 | 104.05 | 104.22 | 103.35 | 103.43 | 2,116,126 | -0.41(-0.39%) |
Dec 06, 2006 | 103.91 | 104.03 | 103.65 | 103.84 | 920,138 | -0.07(-0.07%) |
Dec 05, 2006 | 103.68 | 103.96 | 103.48 | 103.91 | 1,124,598 | +0.42(+0.41%) |
Dec 04, 2006 | 102.73 | 103.66 | 102.73 | 103.49 | 3,227,047 | +0.81(+0.79%) |
Dec 01, 2006 | 102.21 | 102.98 | 101.78 | 102.67 | 1,366,257 | -0.24(-0.24%) |
Nov 30, 2006 | 102.86 | 103.27 | 102.35 | 102.92 | 1,423,971 | +0.08(+0.08%) |
Nov 29, 2006 | 102.07 | 102.89 | 102.07 | 102.83 | 1,225,528 | +1.05(+1.03%) |
Nov 28, 2006 | 101.20 | 101.88 | 101.15 | 101.78 | 1,264,779 | +0.42(+0.42%) |
Nov 27, 2006 | 102.66 | 102.78 | 101.34 | 101.36 | 814,830 | -1.41(-1.37%) |
Nov 24, 2006 | 102.75 | 103.14 | 102.67 | 102.77 | 221,965 | -0.42(-0.41%) |
Nov 22, 2006 | 103.07 | 103.37 | 102.90 | 103.19 | 795,273 | +0.20(+0.20%) |
Nov 21, 2006 | 102.90 | 103.00 | 102.76 | 102.99 | 509,987 | +0.09(+0.09%) |
Nov 20, 2006 | 102.77 | 103.07 | 102.60 | 102.90 | 759,168 | +0.07(+0.06%) |
Nov 17, 2006 | 102.50 | 102.84 | 102.34 | 102.83 | 650,442 | +0.03(+0.03%) |
Nov 16, 2006 | 102.83 | 103.01 | 102.62 | 102.81 | 747,270 | +0.30(+0.29%) |
Nov 15, 2006 | 102.19 | 102.84 | 102.19 | 102.51 | 1,176,431 | +0.27(+0.26%) |
Nov 14, 2006 | 101.75 | 102.32 | 101.15 | 102.24 | 1,205,971 | +0.73(+0.72%) |
Nov 13, 2006 | 101.19 | 101.78 | 101.12 | 101.50 | 411,244 | +0.22(+0.22%) |
Nov 10, 2006 | 101.18 | 101.28 | 100.87 | 101.28 | 568,658 | +0.12(+0.12%) |
Nov 09, 2006 | 101.84 | 101.87 | 100.99 | 101.17 | 951,046 | -0.51(-0.50%) |
Nov 08, 2006 | 101.08 | 101.80 | 100.91 | 101.68 | 785,290 | +0.18(+0.17%) |
Nov 07, 2006 | 101.20 | 101.76 | 101.07 | 101.50 | 476,754 | +0.37(+0.37%) |
Nov 06, 2006 | 100.36 | 101.28 | 100.29 | 101.13 | 891,965 | +1.18(+1.18%) |
Nov 03, 2006 | 100.47 | 100.59 | 99.76 | 99.95 | 1,122,820 | -0.14(-0.14%) |
Nov 02, 2006 | 99.98 | 100.28 | 99.87 | 100.09 | 1,857,918 | -0.11(-0.11%) |