Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 84.82 | 87.39 | 84.78 | 86.76 | 1,153,682 | +1.02(+1.19%) |
Jan 30, 2007 | 84.60 | 86.45 | 84.46 | 85.74 | 730,863 | +1.14(+1.35%) |
Jan 29, 2007 | 85.40 | 85.40 | 84.30 | 84.60 | 1,188,771 | -1.09(-1.27%) |
Jan 26, 2007 | 85.60 | 86.84 | 84.51 | 85.69 | 863,003 | +0.53(+0.62%) |
Jan 25, 2007 | 88.16 | 88.25 | 85.16 | 85.16 | 1,047,927 | -2.09(-2.40%) |
Jan 24, 2007 | 85.80 | 87.60 | 84.60 | 87.25 | 1,444,007 | +2.05(+2.41%) |
Jan 23, 2007 | 82.75 | 85.40 | 82.65 | 85.20 | 1,269,997 | +3.20(+3.90%) |
Jan 22, 2007 | 81.60 | 82.46 | 81.14 | 82.00 | 1,308,978 | +1.13(+1.40%) |
Jan 19, 2007 | 80.15 | 81.34 | 79.78 | 80.87 | 1,287,651 | +0.99(+1.24%) |
Jan 18, 2007 | 81.30 | 82.77 | 79.13 | 79.88 | 1,261,413 | -1.62(-1.99%) |
Jan 17, 2007 | 79.90 | 81.88 | 79.02 | 81.50 | 1,711,036 | +1.57(+1.96%) |
Jan 16, 2007 | 81.02 | 81.69 | 79.86 | 79.93 | 1,027,674 | -2.53(-3.07%) |
Jan 12, 2007 | 81.15 | 82.72 | 81.00 | 82.46 | 1,074,737 | +1.46(+1.80%) |
Jan 11, 2007 | 79.35 | 81.53 | 79.35 | 81.00 | 2,138,596 | +1.10(+1.38%) |
Jan 10, 2007 | 77.89 | 80.21 | 77.45 | 79.90 | 1,884,590 | +2.55(+3.30%) |
Jan 09, 2007 | 79.60 | 79.60 | 77.09 | 77.35 | 1,835,280 | -2.32(-2.91%) |
Jan 08, 2007 | 78.95 | 80.29 | 78.65 | 79.67 | 1,182,646 | +1.85(+2.38%) |
Jan 05, 2007 | 78.20 | 79.35 | 77.52 | 77.82 | 1,852,134 | -0.72(-0.92%) |
Jan 04, 2007 | 81.30 | 81.32 | 78.46 | 78.54 | 1,702,403 | -2.86(-3.51%) |
Jan 03, 2007 | 84.00 | 84.00 | 80.09 | 81.40 | 2,267,598 | -6.50(-7.39%) |
Dec 29, 2006 | 87.06 | 88.42 | 86.15 | 87.90 | 403,623 | +0.95(+1.09%) |
Dec 28, 2006 | 86.45 | 87.39 | 86.18 | 86.95 | 407,809 | -0.13(-0.15%) |
Dec 27, 2006 | 84.95 | 87.55 | 84.50 | 87.08 | 531,311 | +3.33(+3.98%) |
Dec 26, 2006 | 84.45 | 84.64 | 82.31 | 83.75 | 702,924 | +0.00(+0.00%) |
Dec 22, 2006 | 84.45 | 84.64 | 82.31 | 83.75 | 702,924 | -0.24(-0.29%) |
Dec 21, 2006 | 87.25 | 87.25 | 82.85 | 83.99 | 1,776,316 | -2.99(-3.44%) |
Dec 20, 2006 | 89.30 | 89.32 | 86.63 | 86.98 | 1,609,832 | -2.67(-2.98%) |
Dec 19, 2006 | 89.11 | 90.33 | 88.13 | 89.65 | 1,128,927 | -0.37(-0.41%) |
Dec 18, 2006 | 90.60 | 91.50 | 89.45 | 90.02 | 1,248,892 | -1.08(-1.19%) |
Dec 15, 2006 | 94.65 | 95.16 | 90.70 | 91.10 | 2,222,845 | -2.61(-2.79%) |
Dec 14, 2006 | 91.00 | 94.79 | 91.00 | 93.71 | 2,076,801 | +1.86(+2.03%) |
Dec 13, 2006 | 90.40 | 91.99 | 89.77 | 91.85 | 2,309,000 | +1.94(+2.16%) |
Dec 12, 2006 | 89.87 | 91.38 | 89.40 | 89.91 | 1,069,305 | +0.04(+0.04%) |
Dec 11, 2006 | 86.99 | 90.25 | 86.99 | 89.87 | 1,363,475 | +3.10(+3.57%) |
Dec 08, 2006 | 88.45 | 89.25 | 86.04 | 86.77 | 1,035,490 | -1.64(-1.85%) |
Dec 07, 2006 | 89.04 | 90.37 | 88.13 | 88.41 | 1,076,430 | -1.49(-1.66%) |
Dec 06, 2006 | 89.90 | 91.09 | 89.45 | 89.90 | 1,232,077 | -0.62(-0.68%) |
Dec 05, 2006 | 89.00 | 91.31 | 89.00 | 90.52 | 1,582,526 | +1.47(+1.65%) |
Dec 04, 2006 | 86.54 | 89.17 | 86.54 | 89.05 | 1,218,493 | +2.81(+3.26%) |
Dec 01, 2006 | 86.49 | 86.75 | 84.66 | 86.24 | 1,701,756 | +0.19(+0.22%) |
Nov 30, 2006 | 85.92 | 86.89 | 84.50 | 86.05 | 1,091,599 | +0.76(+0.89%) |
Nov 29, 2006 | 83.60 | 85.58 | 83.00 | 85.29 | 998,469 | +2.33(+2.81%) |
Nov 28, 2006 | 83.80 | 84.05 | 82.50 | 82.96 | 986,811 | -1.59(-1.88%) |
Nov 27, 2006 | 86.45 | 87.09 | 83.92 | 84.55 | 1,332,918 | -1.62(-1.88%) |
Nov 24, 2006 | 84.50 | 87.40 | 84.50 | 86.17 | 782,328 | +1.72(+2.04%) |
Nov 22, 2006 | 82.75 | 85.47 | 81.92 | 84.45 | 1,051,880 | +2.21(+2.69%) |
Nov 21, 2006 | 80.61 | 83.17 | 79.95 | 82.24 | 1,096,937 | +2.68(+3.37%) |
Nov 20, 2006 | 81.48 | 81.99 | 78.83 | 79.56 | 1,509,590 | +0.70(+0.89%) |
Nov 17, 2006 | 79.50 | 79.50 | 78.04 | 78.86 | 2,011,779 | -1.15(-1.44%) |
Nov 16, 2006 | 80.49 | 82.49 | 79.80 | 80.01 | 1,207,561 | +0.20(+0.25%) |
Nov 15, 2006 | 78.90 | 80.90 | 78.36 | 79.81 | 1,599,628 | +0.86(+1.09%) |
Nov 14, 2006 | 81.35 | 81.95 | 78.36 | 78.95 | 1,960,534 | -3.07(-3.74%) |
Nov 13, 2006 | 84.00 | 84.00 | 80.78 | 82.02 | 2,355,457 | -3.07(-3.61%) |
Nov 10, 2006 | 86.70 | 87.19 | 84.91 | 85.09 | 1,929,732 | -2.41(-2.75%) |
Nov 09, 2006 | 86.60 | 87.95 | 86.60 | 87.50 | 860,371 | +1.06(+1.23%) |
Nov 08, 2006 | 86.25 | 87.97 | 85.70 | 86.44 | 1,377,062 | -0.71(-0.81%) |
Nov 07, 2006 | 86.78 | 87.95 | 86.78 | 87.15 | 955,918 | +1.24(+1.44%) |
Nov 06, 2006 | 84.72 | 87.35 | 83.42 | 85.91 | 993,918 | +1.84(+2.19%) |
Nov 03, 2006 | 81.88 | 84.74 | 81.35 | 84.07 | 674,821 | +3.07(+3.79%) |
Nov 02, 2006 | 80.25 | 82.19 | 80.20 | 81.00 | 874,536 | +1.10(+1.38%) |