Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 103.31 | 104.33 | 102.80 | 103.63 | 3,952,060 | +1.02(+0.99%) |
Feb 27, 2007 | 105.75 | 105.76 | 102.28 | 102.61 | 4,825,130 | -4.08(-3.82%) |
Feb 26, 2007 | 107.24 | 107.24 | 106.40 | 106.69 | 1,661,040 | -0.14(-0.13%) |
Feb 23, 2007 | 107.13 | 107.13 | 106.58 | 106.83 | 1,980,666 | -0.34(-0.31%) |
Feb 22, 2007 | 107.32 | 107.65 | 106.34 | 107.16 | 2,399,816 | -0.09(-0.09%) |
Feb 21, 2007 | 107.03 | 107.34 | 106.84 | 107.26 | 1,341,851 | -0.12(-0.12%) |
Feb 20, 2007 | 106.98 | 107.46 | 106.59 | 107.38 | 1,200,180 | +0.20(+0.18%) |
Feb 16, 2007 | 106.88 | 107.19 | 106.77 | 107.19 | 880,432 | +0.04(+0.03%) |
Feb 15, 2007 | 106.34 | 107.27 | 106.34 | 107.15 | 1,252,404 | +0.18(+0.16%) |
Feb 14, 2007 | 106.44 | 107.21 | 106.37 | 106.97 | 1,139,034 | +0.70(+0.66%) |
Feb 13, 2007 | 105.64 | 106.27 | 105.61 | 106.27 | 953,861 | +0.81(+0.77%) |
Feb 12, 2007 | 105.81 | 105.83 | 105.22 | 105.46 | 566,863 | -0.33(-0.31%) |
Feb 09, 2007 | 106.64 | 106.80 | 105.38 | 105.79 | 3,060,992 | -0.73(-0.68%) |
Feb 08, 2007 | 106.40 | 106.64 | 106.08 | 106.52 | 1,087,553 | -0.19(-0.18%) |
Feb 07, 2007 | 106.67 | 106.81 | 106.33 | 106.71 | 989,787 | +0.26(+0.25%) |
Feb 06, 2007 | 106.56 | 106.57 | 106.07 | 106.44 | 1,203,998 | -0.12(-0.11%) |
Feb 05, 2007 | 106.38 | 106.56 | 106.08 | 106.56 | 2,148,653 | +0.17(+0.16%) |
Feb 02, 2007 | 106.31 | 106.50 | 106.13 | 106.39 | 1,150,002 | +0.12(+0.11%) |
Feb 01, 2007 | 105.97 | 106.31 | 105.77 | 106.28 | 1,978,621 | +0.65(+0.61%) |
Jan 31, 2007 | 104.82 | 105.92 | 104.66 | 105.63 | 1,516,792 | +0.70(+0.66%) |
Jan 30, 2007 | 104.66 | 104.95 | 104.44 | 104.93 | 1,944,805 | +0.52(+0.50%) |
Jan 29, 2007 | 104.52 | 104.81 | 104.19 | 104.41 | 1,221,724 | -0.07(-0.07%) |
Jan 26, 2007 | 104.80 | 104.88 | 104.07 | 104.49 | 1,984,756 | -0.13(-0.13%) |
Jan 25, 2007 | 105.71 | 105.78 | 104.44 | 104.62 | 1,844,040 | -1.15(-1.09%) |
Jan 24, 2007 | 105.04 | 105.77 | 105.02 | 105.77 | 1,324,671 | +0.75(+0.71%) |
Jan 23, 2007 | 104.60 | 105.13 | 104.41 | 105.02 | 2,112,929 | +0.36(+0.34%) |
Jan 22, 2007 | 105.20 | 105.20 | 104.31 | 104.66 | 756,760 | -0.37(-0.36%) |
Jan 19, 2007 | 104.77 | 105.15 | 104.71 | 105.04 | 1,412,755 | +0.27(+0.26%) |
Jan 18, 2007 | 105.13 | 105.28 | 104.58 | 104.77 | 1,693,506 | -0.31(-0.30%) |
Jan 17, 2007 | 104.98 | 105.42 | 104.90 | 105.08 | 1,987,347 | +0.00(+0.00%) |
Jan 16, 2007 | 105.20 | 105.31 | 104.90 | 105.08 | 1,109,096 | -0.21(-0.20%) |
Jan 12, 2007 | 104.49 | 105.29 | 104.48 | 105.29 | 864,479 | +0.79(+0.75%) |
Jan 11, 2007 | 104.05 | 104.81 | 103.98 | 104.51 | 945,882 | +0.54(+0.52%) |
Jan 10, 2007 | 103.27 | 104.00 | 103.11 | 103.97 | 2,370,909 | +0.28(+0.27%) |
Jan 09, 2007 | 103.89 | 103.97 | 103.17 | 103.69 | 1,348,533 | -0.09(-0.08%) |
Jan 08, 2007 | 103.46 | 103.89 | 103.08 | 103.78 | 875,796 | +0.43(+0.42%) |
Jan 05, 2007 | 103.85 | 103.85 | 103.16 | 103.34 | 2,766,197 | -0.80(-0.77%) |
Jan 04, 2007 | 103.91 | 104.38 | 103.37 | 104.14 | 5,506,759 | +0.28(+0.27%) |
Jan 03, 2007 | 104.53 | 104.97 | 103.31 | 103.86 | 2,728,563 | -0.28(-0.27%) |
Dec 29, 2006 | 104.46 | 104.75 | 103.96 | 104.14 | 1,163,365 | -0.37(-0.35%) |
Dec 28, 2006 | 104.71 | 104.79 | 104.37 | 104.51 | 579,637 | -0.17(-0.16%) |
Dec 27, 2006 | 104.26 | 104.81 | 104.26 | 104.68 | 1,119,868 | +0.61(+0.59%) |
Dec 26, 2006 | 103.50 | 104.07 | 103.50 | 104.07 | 476,281 | +0.66(+0.64%) |
Dec 22, 2006 | 104.09 | 104.10 | 103.41 | 103.41 | 7,192,766 | -0.70(-0.68%) |
Dec 21, 2006 | 104.57 | 104.65 | 103.87 | 104.11 | 1,593,832 | -0.90(-0.85%) |
Dec 20, 2006 | 105.10 | 105.34 | 104.92 | 105.01 | 1,054,691 | +0.04(+0.04%) |
Dec 19, 2006 | 104.52 | 105.27 | 104.28 | 104.97 | 998,514 | +0.12(+0.12%) |
Dec 18, 2006 | 105.28 | 105.51 | 104.69 | 104.84 | 1,624,102 | -0.21(-0.20%) |
Dec 15, 2006 | 105.42 | 105.50 | 105.06 | 105.06 | 1,238,905 | +0.02(+0.01%) |
Dec 14, 2006 | 104.28 | 105.16 | 104.22 | 105.04 | 2,627,253 | +0.83(+0.79%) |
Dec 13, 2006 | 104.55 | 104.55 | 104.01 | 104.22 | 1,025,921 | +0.16(+0.16%) |
Dec 12, 2006 | 104.11 | 104.20 | 103.52 | 104.05 | 3,172,802 | -0.15(-0.15%) |
Dec 11, 2006 | 103.89 | 104.35 | 103.81 | 104.21 | 895,158 | +0.35(+0.34%) |
Dec 08, 2006 | 103.64 | 104.21 | 103.44 | 103.86 | 2,019,663 | +0.12(+0.11%) |
Dec 07, 2006 | 104.36 | 104.53 | 103.66 | 103.74 | 2,109,792 | -0.41(-0.39%) |
Dec 06, 2006 | 104.22 | 104.34 | 103.97 | 104.15 | 917,384 | -0.07(-0.07%) |
Dec 05, 2006 | 103.99 | 104.27 | 103.79 | 104.22 | 1,121,232 | +0.42(+0.41%) |
Dec 04, 2006 | 103.04 | 103.97 | 103.04 | 103.80 | 3,217,389 | +0.81(+0.79%) |