Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 122.00 | 122.00 | 120.35 | 122.00 | 2,942 | +3.50(+2.95%) |
Jan 30, 2007 | 118.50 | 119.10 | 118.45 | 118.50 | 3,533 | +0.05(+0.04%) |
Jan 29, 2007 | 118.45 | 119.25 | 118.45 | 118.45 | 5,203 | -0.10(-0.08%) |
Jan 26, 2007 | 118.55 | 118.70 | 117.45 | 118.55 | 68,055 | +1.20(+1.02%) |
Jan 25, 2007 | 117.35 | 119.30 | 117.35 | 117.35 | 24,630 | -2.80(-2.33%) |
Jan 24, 2007 | 120.15 | 121.45 | 120.10 | 120.15 | 71,204 | -1.45(-1.19%) |
Jan 23, 2007 | 121.60 | 121.75 | 121.00 | 121.60 | 27,404 | +0.00(+0.00%) |
Jan 22, 2007 | 121.60 | 122.60 | 120.35 | 121.60 | 204,221 | +1.65(+1.38%) |
Jan 19, 2007 | 119.95 | 120.50 | 119.00 | 119.95 | 173,314 | +0.20(+0.17%) |
Jan 18, 2007 | 119.75 | 120.80 | 119.70 | 119.75 | 3,957 | +3.35(+2.88%) |
Jan 17, 2007 | 116.40 | 118.35 | 116.40 | 116.40 | 25,425 | -2.35(-1.98%) |
Jan 16, 2007 | 118.75 | 118.80 | 118.10 | 118.75 | 4,583 | +3.50(+3.04%) |
Jan 12, 2007 | 115.25 | 116.05 | 115.15 | 115.25 | 4,262 | +0.80(+0.70%) |
Jan 11, 2007 | 114.45 | 115.20 | 114.25 | 114.45 | 2,709 | +1.30(+1.15%) |
Jan 10, 2007 | 113.15 | 113.15 | 112.55 | 113.15 | 1,575 | -0.10(-0.09%) |
Jan 09, 2007 | 113.25 | 114.00 | 113.20 | 113.25 | 2,136 | +0.20(+0.18%) |
Jan 08, 2007 | 113.05 | 113.05 | 112.25 | 113.05 | 1,392 | -1.20(-1.05%) |
Jan 05, 2007 | 114.25 | 114.95 | 113.25 | 114.25 | 3,707 | -0.50(-0.44%) |
Jan 04, 2007 | 116.80 | 115.65 | 114.75 | 114.75 | 1,889 | -2.05(-1.76%) |
Jan 03, 2007 | 116.80 | 117.15 | 115.50 | 116.80 | 4,782 | +0.85(+0.73%) |
Dec 29, 2006 | 115.95 | 116.20 | 115.50 | 115.95 | 8,585 | +0.10(+0.09%) |
Dec 28, 2006 | 115.85 | 115.85 | 115.40 | 115.85 | 1,479 | +0.95(+0.83%) |
Dec 27, 2006 | 114.90 | 115.70 | 114.90 | 114.90 | 6,052 | +1.50(+1.32%) |
Dec 26, 2006 | 113.40 | 114.35 | 113.40 | 113.40 | 2,479 | +0.40(+0.35%) |
Dec 22, 2006 | 113.00 | 114.85 | 113.00 | 113.00 | 13,433 | -1.55(-1.35%) |
Dec 21, 2006 | 114.55 | 116.22 | 114.55 | 114.55 | 47,784 | -1.80(-1.55%) |
Dec 20, 2006 | 116.35 | 117.65 | 116.35 | 116.35 | 11,784 | -0.20(-0.17%) |
Dec 19, 2006 | 116.55 | 117.45 | 115.72 | 116.55 | 31,780 | +1.05(+0.91%) |
Dec 18, 2006 | 115.50 | 115.65 | 115.50 | 115.50 | 1,095 | +0.20(+0.17%) |
Dec 15, 2006 | 115.30 | 116.80 | 115.30 | 115.30 | 2,531 | -1.90(-1.62%) |
Dec 14, 2006 | 117.20 | 117.45 | 116.75 | 117.20 | 11,150 | -0.10(-0.09%) |
Dec 13, 2006 | 117.30 | 117.90 | 117.18 | 117.30 | 15,948 | +0.55(+0.47%) |
Dec 12, 2006 | 116.75 | 117.45 | 116.75 | 116.75 | 25,461 | -1.65(-1.39%) |
Dec 11, 2006 | 118.40 | 118.85 | 117.75 | 118.40 | 1,535 | +2.20(+1.89%) |
Dec 08, 2006 | 116.20 | 116.20 | 115.35 | 116.20 | 1,321 | -1.05(-0.90%) |
Dec 07, 2006 | 117.25 | 117.25 | 116.70 | 117.25 | 1,133 | +0.50(+0.43%) |
Dec 06, 2006 | 116.75 | 116.85 | 116.25 | 116.75 | 4,580 | +0.75(+0.65%) |
Dec 05, 2006 | 116.00 | 116.40 | 115.25 | 116.00 | 22,555 | +0.75(+0.65%) |
Dec 04, 2006 | 115.25 | 115.25 | 114.30 | 115.25 | 1,222 | +0.30(+0.26%) |
Dec 01, 2006 | 114.95 | 114.95 | 113.30 | 114.95 | 2,366 | +1.55(+1.37%) |
Nov 30, 2006 | 113.40 | 114.30 | 113.30 | 113.40 | 6,987 | -0.85(-0.74%) |
Nov 29, 2006 | 114.25 | 115.00 | 114.00 | 114.25 | 5,658 | +0.35(+0.31%) |
Nov 28, 2006 | 113.90 | 113.90 | 112.40 | 113.90 | 1,343 | +2.15(+1.92%) |
Nov 27, 2006 | 111.75 | 114.37 | 111.75 | 111.75 | 95,273 | -4.60(-3.95%) |
Nov 24, 2006 | 116.35 | 116.90 | 115.40 | 116.35 | 1,482 | +3.65(+3.24%) |
Nov 22, 2006 | 112.70 | 113.30 | 112.55 | 112.70 | 12,680 | +1.90(+1.71%) |
Nov 21, 2006 | 110.80 | 110.89 | 110.50 | 110.80 | 28,334 | -0.95(-0.85%) |
Nov 20, 2006 | 111.75 | 112.65 | 111.50 | 111.75 | 3,269 | +0.45(+0.40%) |
Nov 17, 2006 | 111.30 | 111.75 | 110.05 | 111.30 | 47,708 | +0.00(+0.00%) |
Nov 16, 2006 | 111.30 | 112.18 | 111.30 | 111.30 | 54,558 | -0.35(-0.31%) |
Nov 15, 2006 | 111.65 | 112.35 | 111.55 | 111.65 | 54,706 | +1.55(+1.41%) |
Nov 14, 2006 | 110.10 | 111.65 | 110.00 | 110.10 | 79,410 | -0.50(-0.45%) |
Nov 13, 2006 | 110.60 | 111.80 | 110.60 | 110.60 | 31,764 | -0.15(-0.14%) |
Nov 10, 2006 | 110.75 | 111.75 | 110.00 | 110.75 | 63,780 | +2.25(+2.07%) |
Nov 09, 2006 | 108.50 | 109.90 | 108.50 | 108.50 | 5,523 | -1.50(-1.36%) |
Nov 08, 2006 | 110.00 | 110.00 | 108.70 | 110.00 | 38,933 | -1.20(-1.08%) |
Nov 07, 2006 | 111.20 | 111.25 | 110.40 | 111.20 | 3,368 | +1.00(+0.91%) |
Nov 06, 2006 | 110.20 | 111.30 | 110.10 | 110.20 | 11,062 | +0.60(+0.55%) |
Nov 03, 2006 | 109.60 | 110.35 | 109.00 | 109.60 | 14,219 | -2.15(-1.92%) |
Nov 02, 2006 | 111.75 | 112.20 | 111.75 | 111.75 | 5,792 | +0.15(+0.13%) |