Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 90.00 | 91.29 | 89.39 | 90.77 | 393,081 | +0.68(+0.75%) |
Jan 30, 2007 | 89.14 | 90.09 | 88.70 | 90.09 | 254,262 | +0.79(+0.89%) |
Jan 29, 2007 | 89.36 | 89.68 | 88.89 | 89.30 | 240,587 | +0.02(+0.02%) |
Jan 26, 2007 | 88.80 | 89.68 | 87.55 | 89.28 | 746,249 | +0.48(+0.55%) |
Jan 25, 2007 | 87.73 | 89.90 | 87.59 | 88.80 | 330,906 | +1.45(+1.66%) |
Jan 24, 2007 | 86.99 | 87.60 | 86.61 | 87.35 | 285,906 | +0.36(+0.42%) |
Jan 23, 2007 | 85.97 | 87.32 | 85.84 | 86.99 | 263,485 | +1.31(+1.53%) |
Jan 22, 2007 | 86.79 | 86.79 | 85.45 | 85.67 | 225,003 | -0.78(-0.90%) |
Jan 19, 2007 | 86.65 | 86.65 | 85.56 | 86.45 | 258,555 | +0.74(+0.86%) |
Jan 18, 2007 | 85.63 | 86.31 | 85.19 | 85.72 | 214,350 | +0.09(+0.10%) |
Jan 17, 2007 | 85.40 | 86.11 | 84.63 | 85.63 | 188,430 | -0.11(-0.13%) |
Jan 16, 2007 | 83.58 | 85.92 | 83.58 | 85.74 | 226,594 | +2.11(+2.53%) |
Jan 12, 2007 | 82.32 | 83.87 | 82.32 | 83.63 | 108,288 | +0.95(+1.15%) |
Jan 11, 2007 | 82.57 | 84.09 | 82.57 | 82.68 | 249,492 | +0.39(+0.47%) |
Jan 10, 2007 | 80.50 | 82.41 | 80.33 | 82.29 | 144,225 | +1.51(+1.87%) |
Jan 09, 2007 | 79.71 | 80.94 | 79.55 | 80.78 | 170,303 | +1.23(+1.54%) |
Jan 08, 2007 | 80.24 | 80.26 | 79.22 | 79.55 | 292,584 | -0.64(-0.80%) |
Jan 05, 2007 | 80.65 | 81.15 | 80.07 | 80.19 | 214,191 | -1.01(-1.24%) |
Jan 04, 2007 | 81.21 | 81.84 | 80.50 | 81.20 | 297,514 | -0.08(-0.10%) |
Jan 03, 2007 | 81.82 | 81.82 | 80.51 | 81.28 | 323,274 | +0.00(+0.00%) |
Dec 29, 2006 | 80.09 | 81.64 | 80.09 | 81.28 | 217,530 | +1.19(+1.49%) |
Dec 28, 2006 | 80.34 | 80.35 | 79.72 | 80.09 | 180,957 | -0.25(-0.31%) |
Dec 27, 2006 | 79.36 | 80.34 | 79.36 | 80.34 | 96,998 | +0.60(+0.75%) |
Dec 26, 2006 | 78.96 | 79.91 | 78.96 | 79.74 | 112,263 | +0.48(+0.60%) |
Dec 22, 2006 | 80.50 | 80.62 | 79.04 | 79.26 | 216,735 | -1.08(-1.34%) |
Dec 21, 2006 | 80.35 | 80.82 | 79.96 | 80.34 | 208,466 | -0.17(-0.21%) |
Dec 20, 2006 | 80.12 | 81.03 | 79.87 | 80.51 | 133,730 | +0.67(+0.84%) |
Dec 19, 2006 | 80.81 | 80.87 | 79.43 | 79.84 | 333,451 | -1.42(-1.74%) |
Dec 18, 2006 | 81.31 | 81.89 | 80.92 | 81.25 | 264,439 | -0.13(-0.15%) |
Dec 15, 2006 | 82.38 | 82.95 | 81.38 | 81.38 | 176,186 | -0.76(-0.93%) |
Dec 14, 2006 | 82.87 | 83.05 | 81.84 | 82.14 | 598,685 | -0.06(-0.07%) |
Dec 13, 2006 | 82.89 | 83.04 | 81.75 | 82.19 | 126,733 | -0.55(-0.67%) |
Dec 12, 2006 | 83.42 | 83.63 | 82.62 | 82.75 | 111,786 | -0.25(-0.30%) |
Dec 11, 2006 | 82.45 | 83.36 | 82.08 | 82.99 | 286,860 | +0.61(+0.74%) |
Dec 08, 2006 | 82.84 | 83.43 | 82.38 | 82.38 | 174,278 | -0.45(-0.55%) |
Dec 07, 2006 | 83.18 | 83.46 | 82.66 | 82.84 | 277,796 | -0.05(-0.06%) |
Dec 06, 2006 | 83.07 | 83.58 | 82.07 | 82.89 | 383,699 | -0.75(-0.90%) |
Dec 05, 2006 | 83.03 | 84.06 | 82.60 | 83.64 | 413,275 | +0.13(+0.15%) |
Dec 04, 2006 | 83.21 | 84.09 | 83.11 | 83.52 | 150,267 | +0.66(+0.80%) |
Dec 01, 2006 | 83.45 | 83.89 | 82.19 | 82.85 | 160,285 | -0.18(-0.22%) |
Nov 30, 2006 | 81.70 | 83.76 | 81.70 | 83.04 | 460,025 | +1.18(+1.44%) |
Nov 29, 2006 | 80.40 | 82.37 | 80.40 | 81.86 | 304,987 | +1.68(+2.09%) |
Nov 28, 2006 | 80.20 | 80.74 | 79.92 | 80.18 | 257,919 | -0.65(-0.80%) |
Nov 27, 2006 | 83.58 | 83.63 | 80.82 | 80.83 | 170,462 | -3.11(-3.70%) |
Nov 24, 2006 | 83.01 | 83.96 | 82.73 | 83.94 | 32,438 | +0.96(+1.15%) |
Nov 22, 2006 | 83.43 | 84.26 | 82.19 | 82.98 | 259,509 | -0.79(-0.94%) |
Nov 21, 2006 | 83.24 | 83.84 | 82.98 | 83.77 | 309,122 | +0.36(+0.44%) |
Nov 20, 2006 | 80.80 | 83.41 | 80.80 | 83.40 | 363,663 | +3.02(+3.76%) |
Nov 17, 2006 | 80.59 | 80.79 | 80.09 | 80.38 | 87,139 | -0.34(-0.42%) |
Nov 16, 2006 | 80.44 | 81.06 | 80.25 | 80.72 | 145,815 | +0.61(+0.76%) |
Nov 15, 2006 | 80.82 | 80.82 | 80.11 | 80.11 | 85,231 | -0.50(-0.62%) |
Nov 14, 2006 | 80.34 | 80.62 | 79.69 | 80.61 | 215,145 | +0.61(+0.76%) |
Nov 13, 2006 | 79.99 | 80.37 | 79.25 | 80.00 | 130,550 | -0.46(-0.57%) |
Nov 10, 2006 | 79.68 | 80.62 | 79.68 | 80.46 | 131,504 | +0.19(+0.23%) |
Nov 09, 2006 | 80.10 | 81.14 | 78.65 | 80.27 | 130,709 | -0.21(-0.26%) |
Nov 08, 2006 | 80.09 | 80.82 | 79.55 | 80.48 | 326,613 | +0.28(+0.35%) |
Nov 07, 2006 | 80.75 | 81.22 | 80.18 | 80.20 | 183,660 | -0.67(-0.83%) |
Nov 06, 2006 | 80.35 | 81.23 | 80.00 | 80.87 | 263,803 | +0.75(+0.94%) |
Nov 03, 2006 | 81.04 | 82.21 | 79.35 | 80.12 | 452,393 | -1.04(-1.28%) |
Nov 02, 2006 | 83.89 | 83.96 | 80.57 | 81.16 | 649,251 | -1.82(-2.19%) |