Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 192.68 | 192.68 | 190.45 | 192.01 | 16,311 | -1.51(-0.78%) |
Jan 30, 2007 | 194.26 | 194.26 | 192.42 | 193.51 | 4,564 | +0.91(+0.47%) |
Jan 29, 2007 | 193.65 | 194.90 | 192.16 | 192.61 | 9,827 | -0.72(-0.37%) |
Jan 26, 2007 | 192.20 | 193.40 | 190.89 | 193.33 | 3,917 | -0.47(-0.24%) |
Jan 25, 2007 | 192.33 | 194.08 | 192.33 | 193.80 | 2,118 | -0.52(-0.27%) |
Jan 24, 2007 | 192.95 | 194.64 | 192.93 | 194.31 | 3,400 | +1.41(+0.73%) |
Jan 23, 2007 | 194.78 | 194.78 | 191.16 | 192.91 | 2,787 | +0.42(+0.22%) |
Jan 22, 2007 | 191.75 | 194.37 | 191.08 | 192.49 | 3,286 | -1.69(-0.87%) |
Jan 19, 2007 | 194.83 | 195.58 | 191.56 | 194.17 | 5,935 | +1.22(+0.63%) |
Jan 18, 2007 | 191.73 | 194.80 | 189.91 | 192.95 | 5,283 | -0.60(-0.31%) |
Jan 17, 2007 | 189.31 | 193.72 | 189.31 | 193.55 | 7,526 | +0.32(+0.17%) |
Jan 16, 2007 | 190.15 | 193.41 | 190.15 | 193.23 | 3,298 | -0.41(-0.21%) |
Jan 12, 2007 | 192.25 | 193.65 | 192.00 | 193.65 | 2,595 | +1.38(+0.72%) |
Jan 11, 2007 | 191.64 | 192.30 | 189.48 | 192.27 | 9,306 | +0.39(+0.21%) |
Jan 10, 2007 | 188.21 | 191.88 | 188.19 | 191.88 | 2,317 | +0.15(+0.08%) |
Jan 09, 2007 | 187.75 | 191.73 | 187.75 | 191.73 | 1,238 | +3.14(+1.66%) |
Jan 08, 2007 | 188.04 | 188.93 | 186.78 | 188.59 | 2,246 | +0.51(+0.27%) |
Jan 05, 2007 | 192.25 | 192.25 | 188.01 | 188.07 | 6,122 | -4.59(-2.38%) |
Jan 04, 2007 | 194.41 | 194.41 | 190.69 | 192.66 | 6,708 | -1.98(-1.02%) |
Jan 03, 2007 | 190.44 | 194.64 | 189.21 | 194.64 | 16,666 | +4.83(+2.55%) |
Dec 29, 2006 | 187.32 | 189.81 | 186.48 | 189.81 | 4,748 | +3.28(+1.76%) |
Dec 28, 2006 | 186.87 | 186.87 | 185.35 | 186.53 | 16,275 | +1.16(+0.63%) |
Dec 27, 2006 | 185.46 | 186.87 | 183.77 | 185.37 | 16,206 | +1.13(+0.61%) |
Dec 26, 2006 | 181.42 | 184.99 | 181.42 | 184.23 | 6,056 | +3.10(+1.71%) |
Dec 22, 2006 | 180.79 | 183.86 | 180.79 | 181.13 | 6,528 | -0.51(-0.28%) |
Dec 21, 2006 | 182.01 | 182.22 | 180.83 | 181.65 | 10,290 | +0.40(+0.22%) |
Dec 20, 2006 | 182.73 | 183.14 | 181.25 | 181.25 | 7,770 | -1.49(-0.81%) |
Dec 19, 2006 | 183.59 | 183.97 | 182.11 | 182.73 | 15,658 | -1.65(-0.89%) |
Dec 18, 2006 | 184.52 | 185.32 | 184.38 | 184.38 | 1,839 | -0.58(-0.31%) |
Dec 15, 2006 | 188.19 | 188.19 | 184.39 | 184.96 | 13,249 | -2.15(-1.15%) |
Dec 14, 2006 | 187.50 | 188.60 | 187.12 | 187.12 | 2,369 | -0.22(-0.11%) |
Dec 13, 2006 | 187.43 | 188.27 | 185.50 | 187.33 | 12,767 | -1.12(-0.59%) |
Dec 12, 2006 | 187.33 | 188.92 | 187.33 | 188.45 | 1,038 | -0.68(-0.36%) |
Dec 11, 2006 | 187.35 | 189.21 | 187.35 | 189.13 | 2,135 | +3.08(+1.66%) |
Dec 08, 2006 | 186.66 | 187.37 | 186.05 | 186.05 | 2,069 | -1.32(-0.71%) |
Dec 07, 2006 | 185.09 | 187.37 | 182.93 | 187.37 | 5,642 | +3.13(+1.70%) |
Dec 06, 2006 | 184.45 | 184.45 | 183.59 | 184.24 | 6,180 | -1.67(-0.90%) |
Dec 05, 2006 | 184.47 | 185.99 | 183.81 | 185.91 | 692 | +2.47(+1.35%) |
Dec 04, 2006 | 184.59 | 184.78 | 182.69 | 183.44 | 3,227 | -2.00(-1.08%) |
Dec 01, 2006 | 186.87 | 187.33 | 182.56 | 185.44 | 2,174 | -1.47(-0.79%) |
Nov 30, 2006 | 183.48 | 186.91 | 179.75 | 186.91 | 16,120 | +4.26(+2.33%) |
Nov 29, 2006 | 185.67 | 187.24 | 182.65 | 182.65 | 2,274 | -1.25(-0.68%) |
Nov 28, 2006 | 186.40 | 186.73 | 183.91 | 183.91 | 8,832 | -0.91(-0.49%) |
Nov 27, 2006 | 185.45 | 185.45 | 184.81 | 184.81 | 1,186 | -0.50(-0.27%) |
Nov 24, 2006 | 185.31 | 185.31 | 185.31 | 185.31 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 185.94 | 186.44 | 185.31 | 185.31 | 610 | -1.08(-0.58%) |
Nov 21, 2006 | 183.51 | 186.39 | 183.51 | 186.39 | 1,638 | +2.15(+1.16%) |
Nov 20, 2006 | 182.65 | 184.29 | 182.65 | 184.24 | 4,308 | +1.72(+0.94%) |
Nov 17, 2006 | 180.78 | 182.52 | 180.78 | 182.52 | 4,730 | +0.97(+0.53%) |
Nov 16, 2006 | 179.84 | 181.55 | 179.37 | 181.55 | 1,686 | +1.30(+0.72%) |
Nov 15, 2006 | 179.47 | 180.25 | 178.44 | 180.25 | 6,794 | +2.23(+1.25%) |
Nov 14, 2006 | 177.42 | 178.44 | 177.42 | 178.02 | 1,627 | -0.21(-0.12%) |
Nov 13, 2006 | 176.14 | 178.23 | 176.14 | 178.23 | 6,740 | +0.77(+0.43%) |
Nov 10, 2006 | 175.20 | 178.33 | 175.20 | 177.46 | 1,460 | +1.32(+0.75%) |
Nov 09, 2006 | 177.03 | 177.03 | 176.14 | 176.14 | 1,387 | -0.38(-0.22%) |
Nov 08, 2006 | 177.78 | 177.78 | 176.14 | 176.52 | 1,512 | +0.56(+0.32%) |
Nov 07, 2006 | 175.82 | 176.13 | 174.93 | 175.96 | 1,281 | -2.74(-1.53%) |
Nov 06, 2006 | 176.64 | 178.70 | 176.34 | 178.70 | 2,341 | +4.26(+2.44%) |
Nov 03, 2006 | 172.61 | 174.88 | 172.61 | 174.44 | 1,602 | +1.04(+0.60%) |
Nov 02, 2006 | 173.28 | 174.90 | 173.28 | 173.40 | 3,993 | -1.11(-0.63%) |