Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 125.09 | 126.82 | 125.03 | 125.65 | 34,830 | -0.16(-0.13%) |
Feb 27, 2007 | 127.89 | 129.42 | 125.03 | 125.81 | 37,876 | -4.49(-3.44%) |
Feb 26, 2007 | 130.85 | 130.85 | 129.64 | 130.29 | 5,080 | +0.84(+0.65%) |
Feb 23, 2007 | 129.68 | 130.00 | 129.16 | 129.45 | 57,138 | +0.49(+0.38%) |
Feb 22, 2007 | 127.86 | 128.99 | 127.27 | 128.96 | 7,076 | +1.43(+1.12%) |
Feb 21, 2007 | 125.84 | 127.53 | 125.29 | 127.53 | 4,615 | +1.62(+1.29%) |
Feb 20, 2007 | 125.45 | 126.04 | 125.35 | 125.91 | 4,061 | -0.97(-0.77%) |
Feb 16, 2007 | 126.13 | 126.98 | 126.13 | 126.88 | 6,830 | +0.75(+0.59%) |
Feb 15, 2007 | 126.43 | 126.69 | 125.29 | 126.13 | 42,215 | -0.91(-0.72%) |
Feb 14, 2007 | 127.60 | 128.21 | 126.46 | 127.04 | 16,584 | +0.00(+0.00%) |
Feb 13, 2007 | 126.30 | 127.04 | 126.26 | 127.04 | 6,972 | +1.62(+1.30%) |
Feb 12, 2007 | 126.59 | 126.62 | 124.67 | 125.42 | 6,578 | -1.89(-1.48%) |
Feb 09, 2007 | 127.66 | 128.31 | 126.91 | 127.30 | 3,169 | -0.03(-0.03%) |
Feb 08, 2007 | 126.52 | 127.84 | 125.65 | 127.34 | 5,784 | +0.19(+0.15%) |
Feb 07, 2007 | 127.21 | 127.86 | 125.87 | 127.14 | 1,999 | +0.26(+0.20%) |
Feb 06, 2007 | 127.79 | 127.86 | 126.08 | 126.88 | 6,307 | -0.65(-0.51%) |
Feb 05, 2007 | 128.93 | 129.19 | 127.53 | 127.53 | 2,523 | -0.68(-0.53%) |
Feb 02, 2007 | 127.99 | 128.44 | 126.75 | 128.21 | 10,492 | +0.19(+0.15%) |
Feb 01, 2007 | 128.12 | 128.60 | 126.78 | 128.02 | 11,415 | +0.55(+0.43%) |
Jan 31, 2007 | 126.10 | 127.99 | 125.97 | 127.47 | 41,045 | +0.78(+0.62%) |
Jan 30, 2007 | 124.80 | 126.82 | 124.71 | 126.69 | 19,076 | +3.04(+2.46%) |
Jan 29, 2007 | 124.70 | 125.42 | 123.18 | 123.65 | 8,276 | -0.14(-0.12%) |
Jan 26, 2007 | 123.53 | 124.12 | 123.08 | 123.79 | 3,199 | +1.24(+1.01%) |
Jan 25, 2007 | 125.22 | 125.22 | 122.23 | 122.56 | 19,938 | -2.60(-2.08%) |
Jan 24, 2007 | 124.31 | 125.55 | 123.11 | 125.16 | 19,015 | +0.55(+0.44%) |
Jan 23, 2007 | 122.40 | 124.90 | 122.40 | 124.61 | 7,476 | +3.49(+2.88%) |
Jan 22, 2007 | 122.04 | 122.49 | 120.25 | 121.11 | 8,123 | -0.21(-0.17%) |
Jan 19, 2007 | 119.02 | 121.36 | 119.02 | 121.32 | 20,799 | +3.48(+2.95%) |
Jan 18, 2007 | 119.54 | 119.60 | 117.52 | 117.85 | 76,737 | -1.14(-0.96%) |
Jan 17, 2007 | 118.27 | 119.57 | 118.14 | 118.98 | 4,923 | +1.30(+1.10%) |
Jan 16, 2007 | 118.79 | 119.21 | 117.29 | 117.68 | 30,615 | -1.23(-1.04%) |
Jan 12, 2007 | 115.90 | 119.08 | 115.90 | 118.92 | 82,799 | +3.80(+3.30%) |
Jan 11, 2007 | 116.19 | 118.56 | 114.95 | 115.12 | 7,199 | -0.58(-0.51%) |
Jan 10, 2007 | 117.03 | 117.16 | 115.34 | 115.70 | 128,614 | -2.21(-1.87%) |
Jan 09, 2007 | 116.87 | 118.63 | 116.35 | 117.91 | 14,399 | -1.23(-1.04%) |
Jan 08, 2007 | 120.58 | 120.80 | 118.01 | 119.15 | 37,261 | +0.52(+0.44%) |
Jan 05, 2007 | 117.59 | 118.63 | 116.64 | 118.63 | 65,907 | +1.11(+0.94%) |
Jan 04, 2007 | 117.98 | 118.76 | 117.00 | 117.52 | 78,122 | -1.56(-1.31%) |
Jan 03, 2007 | 122.17 | 122.17 | 118.46 | 119.08 | 83,045 | -4.65(-3.76%) |
Dec 29, 2006 | 124.74 | 124.74 | 123.66 | 123.73 | 46,184 | -1.56(-1.25%) |
Dec 28, 2006 | 125.19 | 125.55 | 124.83 | 125.29 | 1,446 | -0.23(-0.18%) |
Dec 27, 2006 | 124.64 | 125.52 | 123.76 | 125.52 | 13,538 | +1.07(+0.86%) |
Dec 26, 2006 | 125.74 | 126.17 | 123.96 | 124.44 | 3,015 | -1.20(-0.96%) |
Dec 22, 2006 | 125.81 | 126.10 | 125.48 | 125.65 | 3,538 | -0.49(-0.39%) |
Dec 21, 2006 | 127.43 | 127.47 | 125.52 | 126.13 | 9,138 | -0.88(-0.69%) |
Dec 20, 2006 | 128.99 | 129.16 | 126.88 | 127.01 | 13,569 | -2.02(-1.56%) |
Dec 19, 2006 | 125.68 | 129.51 | 125.68 | 129.03 | 2,830 | +2.37(+1.87%) |
Dec 18, 2006 | 131.30 | 131.30 | 126.62 | 126.65 | 1,599 | -5.23(-3.97%) |
Dec 15, 2006 | 133.09 | 133.28 | 131.63 | 131.89 | 3,969 | -1.69(-1.27%) |
Dec 14, 2006 | 132.47 | 133.87 | 132.47 | 133.58 | 5,446 | +1.75(+1.33%) |
Dec 13, 2006 | 131.24 | 132.60 | 131.07 | 131.82 | 4,584 | +0.65(+0.50%) |
Dec 12, 2006 | 131.59 | 132.37 | 130.53 | 131.17 | 2,799 | -0.65(-0.49%) |
Dec 11, 2006 | 131.24 | 132.60 | 131.14 | 131.82 | 1,046 | -0.52(-0.39%) |
Dec 08, 2006 | 133.35 | 133.93 | 132.34 | 132.34 | 2,061 | -0.81(-0.61%) |
Dec 07, 2006 | 132.86 | 133.61 | 132.41 | 133.15 | 1,015 | -0.75(-0.56%) |
Dec 06, 2006 | 134.23 | 135.30 | 133.87 | 133.90 | 2,830 | -0.13(-0.10%) |
Dec 05, 2006 | 134.71 | 134.71 | 133.15 | 134.03 | 3,384 | +0.62(+0.46%) |
Dec 04, 2006 | 133.77 | 133.77 | 132.44 | 133.41 | 2,399 | -1.04(-0.77%) |
Dec 01, 2006 | 131.69 | 134.49 | 131.50 | 134.45 | 10,646 | +0.46(+0.34%) |
Nov 30, 2006 | 133.54 | 134.45 | 133.12 | 134.00 | 5,969 | +0.78(+0.59%) |
Nov 29, 2006 | 129.45 | 133.45 | 129.45 | 133.22 | 13,753 | +4.45(+3.46%) |
Nov 28, 2006 | 127.56 | 128.96 | 127.33 | 128.77 | 7,846 | +2.66(+2.11%) |
Nov 27, 2006 | 127.40 | 127.73 | 126.04 | 126.10 | 20,830 | -1.14(-0.89%) |
Nov 24, 2006 | 128.02 | 128.02 | 127.24 | 127.24 | 1,323 | -0.10(-0.08%) |
Nov 22, 2006 | 128.02 | 128.02 | 125.78 | 127.34 | 29,907 | -0.55(-0.43%) |
Nov 21, 2006 | 125.97 | 128.05 | 125.97 | 127.89 | 7,446 | +2.89(+2.31%) |
Nov 20, 2006 | 125.71 | 125.74 | 124.25 | 125.00 | 2,215 | -0.78(-0.62%) |
Nov 17, 2006 | 122.69 | 125.94 | 122.56 | 125.78 | 11,969 | +2.47(+2.00%) |
Nov 16, 2006 | 127.56 | 127.56 | 123.18 | 123.31 | 33,692 | -3.84(-3.02%) |
Nov 15, 2006 | 125.19 | 127.24 | 125.19 | 127.14 | 9,846 | +2.44(+1.95%) |
Nov 14, 2006 | 123.83 | 124.77 | 123.40 | 124.70 | 8,184 | +0.75(+0.60%) |
Nov 13, 2006 | 123.31 | 124.22 | 123.05 | 123.96 | 2,830 | -0.29(-0.24%) |
Nov 10, 2006 | 125.03 | 125.19 | 123.92 | 124.25 | 4,307 | -2.15(-1.70%) |
Nov 09, 2006 | 125.58 | 127.40 | 125.48 | 126.39 | 15,138 | +1.50(+1.20%) |
Nov 08, 2006 | 122.20 | 124.93 | 122.20 | 124.90 | 6,184 | +2.08(+1.69%) |
Nov 07, 2006 | 124.48 | 124.48 | 122.59 | 122.82 | 6,276 | -1.40(-1.13%) |
Nov 06, 2006 | 123.50 | 124.25 | 123.09 | 124.22 | 3,784 | +0.45(+0.37%) |
Nov 03, 2006 | 122.79 | 123.96 | 122.79 | 123.76 | 16,953 | +2.83(+2.34%) |
Nov 02, 2006 | 119.86 | 121.42 | 119.02 | 120.93 | 9,630 | +0.75(+0.62%) |
Nov 01, 2006 | 120.97 | 122.36 | 119.73 | 120.19 | 19,815 | -2.21(-1.81%) |
Oct 31, 2006 | 120.25 | 122.40 | 119.18 | 122.40 | 19,753 | +1.59(+1.32%) |
Oct 30, 2006 | 121.88 | 122.07 | 120.77 | 120.80 | 25,507 | -1.76(-1.43%) |
Oct 27, 2006 | 124.48 | 125.22 | 122.56 | 122.56 | 9,015 | -1.69(-1.36%) |
Oct 26, 2006 | 126.07 | 126.07 | 123.18 | 124.25 | 11,015 | -0.75(-0.60%) |
Oct 25, 2006 | 122.53 | 125.14 | 122.53 | 125.00 | 10,122 | +2.08(+1.69%) |
Oct 24, 2006 | 120.71 | 122.92 | 120.71 | 122.92 | 12,030 | +2.89(+2.41%) |
Oct 23, 2006 | 119.28 | 120.97 | 119.02 | 120.02 | 4,030 | -0.33(-0.27%) |
Oct 20, 2006 | 122.23 | 122.23 | 119.70 | 120.35 | 10,892 | -2.11(-1.73%) |
Oct 19, 2006 | 121.13 | 122.46 | 120.25 | 122.46 | 5,169 | +2.86(+2.39%) |
Oct 18, 2006 | 119.76 | 120.71 | 119.18 | 119.60 | 3,538 | -0.26(-0.22%) |
Oct 17, 2006 | 120.77 | 120.77 | 118.82 | 119.86 | 6,553 | -1.56(-1.28%) |
Oct 16, 2006 | 118.79 | 121.42 | 118.59 | 121.42 | 15,569 | +3.45(+2.92%) |
Oct 13, 2006 | 117.00 | 118.69 | 116.77 | 117.98 | 341,751 | +2.14(+1.85%) |
Oct 12, 2006 | 114.24 | 115.96 | 114.24 | 115.83 | 1,415 | +2.53(+2.24%) |
Oct 11, 2006 | 114.73 | 114.73 | 112.81 | 113.30 | 11,292 | -1.62(-1.41%) |
Oct 10, 2006 | 112.61 | 115.05 | 112.61 | 114.92 | 29,507 | +2.41(+2.14%) |
Oct 09, 2006 | 114.47 | 114.78 | 112.29 | 112.52 | 3,538 | -0.55(-0.49%) |
Oct 06, 2006 | 112.13 | 113.38 | 111.09 | 113.07 | 22,522 | +0.13(+0.12%) |
Oct 05, 2006 | 113.10 | 113.46 | 111.54 | 112.94 | 51,999 | +2.24(+2.03%) |
Oct 04, 2006 | 113.33 | 110.76 | 106.93 | 110.70 | 18,615 | +1.62(+1.49%) |
Oct 03, 2006 | 112.94 | 112.94 | 108.97 | 109.07 | 66,461 | -4.48(-3.95%) |
Oct 02, 2006 | 114.99 | 116.03 | 113.56 | 113.56 | 6,215 | -1.92(-1.66%) |
Sep 29, 2006 | 115.25 | 116.22 | 114.63 | 115.47 | 10,676 | +0.03(+0.03%) |
Sep 28, 2006 | 115.64 | 116.42 | 114.89 | 115.44 | 27,999 | -0.91(-0.78%) |
Sep 27, 2006 | 116.12 | 116.35 | 113.26 | 116.35 | 92,245 | +2.18(+1.91%) |
Sep 26, 2006 | 111.31 | 114.17 | 111.15 | 114.17 | 9,353 | +3.12(+2.81%) |
Sep 25, 2006 | 109.33 | 111.51 | 108.26 | 111.05 | 21,722 | +0.03(+0.03%) |
Sep 22, 2006 | 113.13 | 113.13 | 110.89 | 111.02 | 117,968 | -1.69(-1.50%) |
Sep 21, 2006 | 112.42 | 114.04 | 112.32 | 112.71 | 64,368 | +1.50(+1.34%) |
Sep 20, 2006 | 113.23 | 114.04 | 111.02 | 111.22 | 55,814 | -2.50(-2.20%) |
Sep 19, 2006 | 116.55 | 116.55 | 113.30 | 113.72 | 128,091 | -2.63(-2.26%) |
Sep 18, 2006 | 114.56 | 116.74 | 114.56 | 116.35 | 1,384 | +2.63(+2.32%) |
Sep 15, 2006 | 113.13 | 114.11 | 113.04 | 113.72 | 1,507 | -0.02(-0.01%) |
Sep 14, 2006 | 117.46 | 117.46 | 113.59 | 113.73 | 4,923 | -3.59(-3.06%) |
Sep 13, 2006 | 116.25 | 117.91 | 116.25 | 117.33 | 12,584 | +2.27(+1.98%) |
Sep 12, 2006 | 116.19 | 116.81 | 114.56 | 115.05 | 210,459 | -0.81(-0.70%) |
Sep 11, 2006 | 118.95 | 118.95 | 115.38 | 115.86 | 218,367 | -4.03(-3.36%) |
Sep 08, 2006 | 122.79 | 122.79 | 119.89 | 119.89 | 96,214 | -3.35(-2.72%) |
Sep 07, 2006 | 123.83 | 124.44 | 123.24 | 123.24 | 5,938 | -1.27(-1.02%) |
Sep 06, 2006 | 126.88 | 126.88 | 124.51 | 124.51 | 830 | -3.83(-2.99%) |
Sep 05, 2006 | 126.62 | 128.51 | 126.62 | 128.34 | 47,507 | +1.23(+0.97%) |
Sep 01, 2006 | 126.26 | 127.30 | 126.26 | 127.11 | 16,307 | +1.53(+1.22%) |
Aug 31, 2006 | 125.81 | 126.13 | 125.58 | 125.58 | 523 | +0.94(+0.76%) |
Aug 30, 2006 | 127.99 | 127.99 | 124.64 | 124.64 | 3,076 | -2.80(-2.19%) |
Aug 29, 2006 | 127.01 | 127.43 | 126.46 | 127.43 | 3,261 | -0.97(-0.76%) |
Aug 28, 2006 | 129.61 | 129.61 | 128.41 | 128.41 | 738 | -1.85(-1.42%) |
Aug 25, 2006 | 131.30 | 131.50 | 129.84 | 130.26 | 48,091 | +2.73(+2.14%) |
Aug 24, 2006 | 126.49 | 127.53 | 126.49 | 127.53 | 4,707 | +1.53(+1.21%) |
Aug 23, 2006 | 128.51 | 128.51 | 126.00 | 126.00 | 1,723 | -2.14(-1.67%) |
Aug 22, 2006 | 128.02 | 128.51 | 127.69 | 128.15 | 1,261 | +0.78(+0.61%) |
Aug 21, 2006 | 127.24 | 127.37 | 127.08 | 127.37 | 861 | +0.94(+0.74%) |
Aug 18, 2006 | 126.33 | 126.43 | 124.77 | 126.43 | 3,046 | +1.36(+1.09%) |
Aug 17, 2006 | 125.22 | 125.68 | 124.61 | 125.06 | 3,046 | -1.53(-1.21%) |
Aug 16, 2006 | 127.95 | 128.96 | 126.59 | 126.59 | 3,476 | -0.72(-0.56%) |
Aug 15, 2006 | 127.01 | 127.53 | 126.52 | 127.30 | 2,646 | +0.98(+0.77%) |
Aug 14, 2006 | 129.22 | 129.22 | 125.78 | 126.33 | 1,876 | -3.41(-2.63%) |
Aug 11, 2006 | 130.59 | 130.85 | 129.35 | 129.74 | 2,369 | -0.81(-0.62%) |
Aug 10, 2006 | 130.98 | 131.40 | 129.58 | 130.55 | 2,799 | -1.46(-1.11%) |
Aug 09, 2006 | 132.05 | 133.64 | 131.59 | 132.02 | 2,861 | +1.23(+0.94%) |
Aug 08, 2006 | 130.65 | 132.11 | 130.65 | 130.78 | 1,876 | +0.19(+0.15%) |
Aug 07, 2006 | 130.13 | 131.17 | 129.58 | 130.59 | 2,307 | +1.43(+1.11%) |
Aug 04, 2006 | 130.49 | 130.49 | 128.93 | 129.16 | 4,184 | -1.04(-0.80%) |
Aug 03, 2006 | 130.00 | 131.11 | 129.35 | 130.20 | 2,492 | -0.52(-0.40%) |
Aug 02, 2006 | 132.44 | 133.54 | 130.72 | 130.72 | 3,692 | -0.68(-0.52%) |
Aug 01, 2006 | 130.81 | 131.40 | 129.45 | 131.40 | 2,338 | +1.88(+1.46%) |
Jul 31, 2006 | 129.84 | 129.84 | 128.99 | 129.51 | 1,784 | +1.95(+1.53%) |
Jul 28, 2006 | 127.21 | 127.56 | 127.08 | 127.56 | 3,384 | +1.46(+1.16%) |
Jul 27, 2006 | 129.19 | 129.42 | 126.10 | 126.10 | 2,584 | -2.73(-2.12%) |
Jul 26, 2006 | 125.19 | 129.51 | 125.13 | 128.83 | 2,861 | +4.84(+3.91%) |
Jul 25, 2006 | 124.12 | 124.15 | 123.99 | 123.99 | 2,030 | +1.24(+1.01%) |
Jul 24, 2006 | 122.30 | 122.75 | 121.68 | 122.75 | 9,353 | +4.55(+3.85%) |
Jul 21, 2006 | 119.34 | 119.34 | 118.01 | 118.20 | 3,292 | -2.92(-2.41%) |
Jul 20, 2006 | 122.36 | 122.66 | 121.13 | 121.13 | 10,615 | -0.75(-0.61%) |
Jul 19, 2006 | 122.01 | 122.66 | 121.29 | 121.88 | 3,784 | +0.23(+0.19%) |
Jul 18, 2006 | 122.56 | 122.56 | 119.86 | 121.65 | 8,615 | +1.23(+1.03%) |
Jul 17, 2006 | 123.92 | 123.92 | 120.41 | 120.41 | 6,123 | -3.25(-2.63%) |
Jul 14, 2006 | 124.35 | 124.44 | 122.10 | 123.66 | 16,676 | -0.13(-0.11%) |
Jul 13, 2006 | 123.79 | 124.22 | 123.64 | 123.79 | 676 | -1.92(-1.52%) |
Jul 12, 2006 | 125.87 | 126.59 | 125.16 | 125.71 | 31,630 | -0.84(-0.67%) |
Jul 11, 2006 | 125.42 | 126.56 | 125.03 | 126.56 | 39,722 | +1.56(+1.25%) |
Jul 10, 2006 | 124.74 | 125.81 | 124.38 | 125.00 | 22,245 | -0.20(-0.16%) |
Jul 07, 2006 | 128.38 | 128.38 | 124.96 | 125.19 | 5,353 | -1.23(-0.98%) |
Jul 06, 2006 | 127.34 | 127.99 | 126.39 | 126.43 | 8,430 | -1.14(-0.89%) |
Jul 05, 2006 | 128.21 | 128.21 | 125.84 | 127.56 | 4,738 | -0.75(-0.58%) |
Jul 03, 2006 | 127.56 | 128.57 | 127.30 | 128.31 | 2,369 | +1.59(+1.26%) |
Jun 30, 2006 | 126.07 | 126.98 | 124.90 | 126.72 | 16,492 | +1.62(+1.30%) |
Jun 29, 2006 | 123.08 | 125.09 | 123.08 | 125.09 | 5,938 | +3.35(+2.75%) |
Jun 28, 2006 | 120.38 | 121.75 | 120.38 | 121.75 | 11,046 | +1.59(+1.33%) |
Jun 27, 2006 | 121.06 | 121.06 | 119.86 | 120.15 | 3,969 | +1.89(+1.59%) |
Jun 23, 2006 | 117.33 | 118.63 | 117.33 | 118.27 | 892 | +6.21(+5.54%) |