Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 107.93 | 109.27 | 107.81 | 109.12 | 16,673 | +1.08(+1.00%) |
Jan 30, 2007 | 107.54 | 108.13 | 107.38 | 108.05 | 9,633 | +0.51(+0.47%) |
Jan 29, 2007 | 108.07 | 108.19 | 107.40 | 107.54 | 12,845 | -0.74(-0.68%) |
Jan 26, 2007 | 108.18 | 108.29 | 107.46 | 108.27 | 18,526 | +0.23(+0.22%) |
Jan 25, 2007 | 109.55 | 109.55 | 107.85 | 108.04 | 17,291 | -1.52(-1.39%) |
Jan 24, 2007 | 108.79 | 109.64 | 108.79 | 109.56 | 37,917 | +0.97(+0.90%) |
Jan 23, 2007 | 108.54 | 108.70 | 108.04 | 108.59 | 17,167 | -0.07(-0.07%) |
Jan 22, 2007 | 108.79 | 108.86 | 108.33 | 108.66 | 11,362 | +0.22(+0.20%) |
Jan 19, 2007 | 108.31 | 108.66 | 108.19 | 108.44 | 12,721 | +0.17(+0.16%) |
Jan 18, 2007 | 109.09 | 109.14 | 108.27 | 108.27 | 19,020 | -0.45(-0.41%) |
Jan 17, 2007 | 108.92 | 109.22 | 108.68 | 108.72 | 23,590 | -0.28(-0.26%) |
Jan 16, 2007 | 109.19 | 109.19 | 108.85 | 109.00 | 9,386 | -0.28(-0.25%) |
Jan 12, 2007 | 108.75 | 109.28 | 108.65 | 109.28 | 4,940 | +0.49(+0.45%) |
Jan 11, 2007 | 108.22 | 108.87 | 108.22 | 108.78 | 11,115 | +0.48(+0.44%) |
Jan 10, 2007 | 107.72 | 108.36 | 107.42 | 108.31 | 34,706 | +0.20(+0.18%) |
Jan 09, 2007 | 108.42 | 108.61 | 107.44 | 108.11 | 15,191 | -0.11(-0.10%) |
Jan 08, 2007 | 108.13 | 108.35 | 107.05 | 108.22 | 4,816 | +0.44(+0.41%) |
Jan 05, 2007 | 108.24 | 108.24 | 107.53 | 107.78 | 13,092 | -0.72(-0.66%) |
Jan 04, 2007 | 108.27 | 108.77 | 108.23 | 108.50 | 4,322 | -0.16(-0.15%) |
Jan 03, 2007 | 108.64 | 109.44 | 107.93 | 108.66 | 218,736 | +0.42(+0.39%) |
Dec 29, 2006 | 109.14 | 109.14 | 108.24 | 108.24 | 16,179 | -0.91(-0.83%) |
Dec 28, 2006 | 109.50 | 109.50 | 108.82 | 109.15 | 18,403 | -0.29(-0.27%) |
Dec 27, 2006 | 108.94 | 109.44 | 108.94 | 109.44 | 16,426 | +1.00(+0.92%) |
Dec 26, 2006 | 107.84 | 108.44 | 107.84 | 108.44 | 4,816 | +0.83(+0.77%) |
Dec 22, 2006 | 108.27 | 108.27 | 107.30 | 107.61 | 24,702 | -0.45(-0.42%) |
Dec 21, 2006 | 108.61 | 108.79 | 108.01 | 108.06 | 11,362 | -0.38(-0.35%) |
Dec 20, 2006 | 108.37 | 108.54 | 108.28 | 108.44 | 7,781 | -0.44(-0.40%) |
Dec 19, 2006 | 108.86 | 109.06 | 108.42 | 108.88 | 9,139 | +0.02(+0.02%) |
Dec 18, 2006 | 108.62 | 109.16 | 108.62 | 108.86 | 11,980 | +0.29(+0.27%) |
Dec 15, 2006 | 108.45 | 108.57 | 108.31 | 108.57 | 9,386 | +0.58(+0.53%) |
Dec 14, 2006 | 107.18 | 108.00 | 107.18 | 108.00 | 12,845 | +0.98(+0.92%) |
Dec 13, 2006 | 107.22 | 107.41 | 107.00 | 107.02 | 4,693 | +0.21(+0.20%) |
Dec 12, 2006 | 106.55 | 107.02 | 106.32 | 106.81 | 454,518 | +0.17(+0.16%) |
Dec 11, 2006 | 106.38 | 107.11 | 106.28 | 106.64 | 458,346 | +0.42(+0.40%) |
Dec 08, 2006 | 105.78 | 106.48 | 105.50 | 106.22 | 379,423 | +0.39(+0.37%) |
Dec 07, 2006 | 106.56 | 106.85 | 105.82 | 105.83 | 622,368 | -0.47(-0.44%) |
Dec 06, 2006 | 106.10 | 106.37 | 106.10 | 106.30 | 3,211 | +0.28(+0.27%) |
Dec 05, 2006 | 105.50 | 106.10 | 105.38 | 106.02 | 626,691 | +0.55(+0.52%) |
Dec 04, 2006 | 104.24 | 105.83 | 104.24 | 105.47 | 136,602 | +1.42(+1.37%) |
Dec 01, 2006 | 103.99 | 104.78 | 103.28 | 104.04 | 140,678 | -0.64(-0.61%) |
Nov 30, 2006 | 105.06 | 105.06 | 104.22 | 104.68 | 3,952 | -0.35(-0.33%) |
Nov 29, 2006 | 104.69 | 105.15 | 104.40 | 105.03 | 14,944 | +0.88(+0.84%) |
Nov 28, 2006 | 103.91 | 104.47 | 103.63 | 104.15 | 10,992 | +0.08(+0.08%) |
Nov 27, 2006 | 105.58 | 105.76 | 104.06 | 104.07 | 650,529 | -1.98(-1.87%) |
Nov 24, 2006 | 105.76 | 106.23 | 105.76 | 106.06 | 2,964 | -0.21(-0.20%) |
Nov 22, 2006 | 106.21 | 106.59 | 106.11 | 106.27 | 4,322 | +0.19(+0.18%) |
Nov 21, 2006 | 106.48 | 106.52 | 106.05 | 106.07 | 3,458 | -0.32(-0.30%) |
Nov 20, 2006 | 106.17 | 106.48 | 106.14 | 106.39 | 19,638 | +0.06(+0.05%) |
Nov 17, 2006 | 106.21 | 106.38 | 106.08 | 106.33 | 8,645 | -0.02(-0.02%) |
Nov 16, 2006 | 106.27 | 106.58 | 106.15 | 106.35 | 5,804 | +0.48(+0.45%) |
Nov 15, 2006 | 105.79 | 105.97 | 105.68 | 105.87 | 6,669 | -0.05(-0.05%) |
Nov 14, 2006 | 105.60 | 105.97 | 104.71 | 105.92 | 5,681 | +0.37(+0.35%) |
Nov 13, 2006 | 105.33 | 105.93 | 105.32 | 105.55 | 176,125 | +0.21(+0.20%) |
Nov 10, 2006 | 105.17 | 105.36 | 104.91 | 105.33 | 9,757 | +0.53(+0.51%) |
Nov 09, 2006 | 105.40 | 105.40 | 104.69 | 104.80 | 514,050 | -0.79(-0.75%) |
Nov 08, 2006 | 104.99 | 105.64 | 104.99 | 105.59 | 126,104 | +0.38(+0.36%) |
Nov 07, 2006 | 105.12 | 105.58 | 105.12 | 105.21 | 505,527 | +0.14(+0.13%) |
Nov 06, 2006 | 104.12 | 105.08 | 103.93 | 105.08 | 25,566 | +1.54(+1.49%) |
Nov 03, 2006 | 104.04 | 104.07 | 103.23 | 103.54 | 11,980 | -0.02(-0.02%) |
Nov 02, 2006 | 103.45 | 103.77 | 103.26 | 103.55 | 5,063 | -0.20(-0.19%) |