Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 788.50 | 836.75 | 788.50 | 832.25 | 67,264 | +43.75(+5.55%) |
Jan 30, 2007 | 790.00 | 795.00 | 784.50 | 788.50 | 22,716 | +0.50(+0.06%) |
Jan 29, 2007 | 786.00 | 796.50 | 774.50 | 788.00 | 29,172 | +7.00(+0.90%) |
Jan 26, 2007 | 800.00 | 803.25 | 771.75 | 781.00 | 60,976 | -14.25(-1.79%) |
Jan 25, 2007 | 826.50 | 826.50 | 788.00 | 795.25 | 63,164 | -32.50(-3.93%) |
Jan 24, 2007 | 819.00 | 834.25 | 802.25 | 827.75 | 67,336 | +8.75(+1.07%) |
Jan 23, 2007 | 788.25 | 832.50 | 788.25 | 819.00 | 106,688 | +30.75(+3.90%) |
Jan 22, 2007 | 800.25 | 801.75 | 786.00 | 788.25 | 34,792 | -8.25(-1.04%) |
Jan 19, 2007 | 790.00 | 803.25 | 779.75 | 796.50 | 38,612 | +9.50(+1.21%) |
Jan 18, 2007 | 803.75 | 807.25 | 783.50 | 787.00 | 41,204 | -11.25(-1.41%) |
Jan 17, 2007 | 791.25 | 807.75 | 790.50 | 798.25 | 46,520 | +12.75(+1.62%) |
Jan 16, 2007 | 804.75 | 810.00 | 778.75 | 785.50 | 63,896 | -19.25(-2.39%) |
Jan 12, 2007 | 792.25 | 810.50 | 789.75 | 804.75 | 60,664 | +12.50(+1.58%) |
Jan 11, 2007 | 772.50 | 795.00 | 770.00 | 792.25 | 57,292 | +22.25(+2.89%) |
Jan 10, 2007 | 772.25 | 778.00 | 763.00 | 770.00 | 63,956 | -5.50(-0.71%) |
Jan 09, 2007 | 770.50 | 781.25 | 767.00 | 775.50 | 58,760 | +7.50(+0.98%) |
Jan 08, 2007 | 778.25 | 784.00 | 755.75 | 768.00 | 75,472 | -17.25(-2.20%) |
Jan 05, 2007 | 792.75 | 796.50 | 782.75 | 785.25 | 41,104 | -9.75(-1.23%) |
Jan 04, 2007 | 820.00 | 820.00 | 787.00 | 795.00 | 63,404 | -5.50(-0.69%) |
Jan 03, 2007 | 843.50 | 848.25 | 795.00 | 800.50 | 101,740 | -47.00(-5.55%) |
Dec 29, 2006 | 842.50 | 854.00 | 842.00 | 847.50 | 41,268 | +2.75(+0.33%) |
Dec 28, 2006 | 845.00 | 856.75 | 833.75 | 844.75 | 46,432 | +2.25(+0.27%) |
Dec 27, 2006 | 836.50 | 848.25 | 835.75 | 842.50 | 48,656 | +11.50(+1.38%) |
Dec 26, 2006 | 827.75 | 835.75 | 825.00 | 831.00 | 33,156 | +3.25(+0.39%) |
Dec 22, 2006 | 838.00 | 842.51 | 824.26 | 827.75 | 48,080 | -11.50(-1.37%) |
Dec 21, 2006 | 860.00 | 860.25 | 833.25 | 839.25 | 50,652 | -17.25(-2.01%) |
Dec 20, 2006 | 862.50 | 877.50 | 854.50 | 856.50 | 43,672 | -7.50(-0.87%) |
Dec 19, 2006 | 853.25 | 874.75 | 841.00 | 864.00 | 98,232 | -17.25(-1.96%) |
Dec 18, 2006 | 899.50 | 909.64 | 880.25 | 881.25 | 65,224 | -16.00(-1.78%) |
Dec 15, 2006 | 906.25 | 915.25 | 889.00 | 897.25 | 52,328 | +4.50(+0.50%) |
Dec 14, 2006 | 891.25 | 916.25 | 883.50 | 892.75 | 42,580 | +3.50(+0.39%) |
Dec 13, 2006 | 894.50 | 908.00 | 887.25 | 889.25 | 52,072 | -0.75(-0.08%) |
Dec 12, 2006 | 897.50 | 900.00 | 881.25 | 890.00 | 41,296 | -7.25(-0.81%) |
Dec 11, 2006 | 891.75 | 907.25 | 887.50 | 897.25 | 51,880 | +4.50(+0.50%) |
Dec 08, 2006 | 918.75 | 925.00 | 887.25 | 892.75 | 97,144 | -26.00(-2.83%) |
Dec 07, 2006 | 947.25 | 947.25 | 907.50 | 918.75 | 105,492 | -31.50(-3.31%) |
Dec 06, 2006 | 943.50 | 966.50 | 941.75 | 950.25 | 88,824 | +15.50(+1.66%) |
Dec 05, 2006 | 909.50 | 943.75 | 907.50 | 934.75 | 87,912 | +31.00(+3.43%) |
Dec 04, 2006 | 910.75 | 925.00 | 894.25 | 903.75 | 50,040 | -3.25(-0.36%) |
Dec 01, 2006 | 880.25 | 921.00 | 877.50 | 907.00 | 126,200 | +19.25(+2.17%) |
Nov 30, 2006 | 845.00 | 901.75 | 841.00 | 887.75 | 110,772 | +58.25(+7.02%) |
Nov 29, 2006 | 816.25 | 837.25 | 811.00 | 829.50 | 46,000 | +15.75(+1.94%) |
Nov 28, 2006 | 813.50 | 831.25 | 806.25 | 813.75 | 74,660 | -0.75(-0.09%) |
Nov 27, 2006 | 829.50 | 835.00 | 806.50 | 814.50 | 49,984 | -15.00(-1.81%) |
Nov 24, 2006 | 824.25 | 841.50 | 812.50 | 829.50 | 26,368 | +5.25(+0.64%) |
Nov 22, 2006 | 811.25 | 828.25 | 811.25 | 824.25 | 52,680 | +16.25(+2.01%) |
Nov 21, 2006 | 794.00 | 816.25 | 793.25 | 808.00 | 39,840 | +10.50(+1.32%) |
Nov 20, 2006 | 800.00 | 805.00 | 787.75 | 797.50 | 41,772 | -2.50(-0.31%) |
Nov 17, 2006 | 797.25 | 804.75 | 780.00 | 800.00 | 48,508 | +2.00(+0.25%) |
Nov 16, 2006 | 791.75 | 811.00 | 784.75 | 798.00 | 86,408 | +13.50(+1.72%) |
Nov 15, 2006 | 774.75 | 796.25 | 766.75 | 784.50 | 75,320 | +9.75(+1.26%) |
Nov 14, 2006 | 746.25 | 782.75 | 740.75 | 774.75 | 93,532 | +47.00(+6.46%) |
Nov 13, 2006 | 729.25 | 744.50 | 722.25 | 727.75 | 52,720 | -3.00(-0.41%) |
Nov 10, 2006 | 698.75 | 731.75 | 694.25 | 730.75 | 67,876 | +35.50(+5.11%) |
Nov 09, 2006 | 709.25 | 709.50 | 693.00 | 695.25 | 55,556 | -14.75(-2.08%) |
Nov 08, 2006 | 720.50 | 720.50 | 690.75 | 710.00 | 109,952 | -16.00(-2.20%) |
Nov 07, 2006 | 737.00 | 741.50 | 725.00 | 726.00 | 45,960 | -14.25(-1.93%) |
Nov 06, 2006 | 739.25 | 747.50 | 734.50 | 740.25 | 40,332 | +3.00(+0.41%) |
Nov 03, 2006 | 743.00 | 750.00 | 721.25 | 737.25 | 46,148 | -4.50(-0.61%) |
Nov 02, 2006 | 742.50 | 757.25 | 737.50 | 741.75 | 56,192 | -5.75(-0.77%) |