Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 670.00 | 677.00 | 650.00 | 676.85 | 77,700 | +11.60(+1.74%) |
Feb 27, 2007 | 688.00 | 696.00 | 664.94 | 665.25 | 79,500 | -38.25(-5.44%) |
Feb 26, 2007 | 690.50 | 705.00 | 683.17 | 703.50 | 74,905 | +16.00(+2.33%) |
Feb 23, 2007 | 718.25 | 719.75 | 684.51 | 687.50 | 69,400 | -35.40(-4.90%) |
Feb 22, 2007 | 735.00 | 736.00 | 716.39 | 722.90 | 53,600 | -7.10(-0.97%) |
Feb 21, 2007 | 728.00 | 732.00 | 723.01 | 730.00 | 33,100 | -4.46(-0.61%) |
Feb 20, 2007 | 722.75 | 736.25 | 720.00 | 734.46 | 40,800 | +8.56(+1.18%) |
Feb 16, 2007 | 725.00 | 727.85 | 717.10 | 725.90 | 29,800 | -4.41(-0.60%) |
Feb 15, 2007 | 726.45 | 733.00 | 724.00 | 730.31 | 35,600 | +5.32(+0.73%) |
Feb 14, 2007 | 710.20 | 726.15 | 710.00 | 724.99 | 47,393 | +12.49(+1.75%) |
Feb 13, 2007 | 712.75 | 716.00 | 707.25 | 712.50 | 39,500 | +4.25(+0.60%) |
Feb 12, 2007 | 724.75 | 724.75 | 704.00 | 708.25 | 81,655 | -12.25(-1.70%) |
Feb 09, 2007 | 727.05 | 734.00 | 712.30 | 720.50 | 116,000 | -8.50(-1.17%) |
Feb 08, 2007 | 715.00 | 735.00 | 715.00 | 729.00 | 100,000 | -3.50(-0.48%) |
Feb 07, 2007 | 734.60 | 747.00 | 725.15 | 732.50 | 100,400 | +1.00(+0.14%) |
Feb 06, 2007 | 721.05 | 731.50 | 716.20 | 731.50 | 68,800 | +7.50(+1.04%) |
Feb 05, 2007 | 714.00 | 724.49 | 709.00 | 724.00 | 64,900 | +4.00(+0.56%) |
Feb 02, 2007 | 699.90 | 724.95 | 699.90 | 720.00 | 111,600 | +21.50(+3.08%) |
Feb 01, 2007 | 685.25 | 700.00 | 685.25 | 698.50 | 89,800 | +5.98(+0.86%) |
Jan 31, 2007 | 655.50 | 695.75 | 654.11 | 692.52 | 99,900 | +39.52(+6.05%) |
Jan 30, 2007 | 641.25 | 655.00 | 641.25 | 653.00 | 46,200 | +7.50(+1.16%) |
Jan 29, 2007 | 645.00 | 647.96 | 640.00 | 645.50 | 45,300 | +0.00(+0.00%) |
Jan 26, 2007 | 644.00 | 658.00 | 632.00 | 645.50 | 85,400 | +5.50(+0.86%) |
Jan 25, 2007 | 664.90 | 677.36 | 638.10 | 640.00 | 90,100 | -25.00(-3.76%) |
Jan 24, 2007 | 650.10 | 672.38 | 648.29 | 665.00 | 47,200 | +15.75(+2.43%) |
Jan 23, 2007 | 633.00 | 654.48 | 633.00 | 649.25 | 74,800 | +18.75(+2.97%) |
Jan 22, 2007 | 635.00 | 636.00 | 628.00 | 630.50 | 57,700 | -4.50(-0.71%) |
Jan 19, 2007 | 621.00 | 635.00 | 617.00 | 635.00 | 28,400 | +16.00(+2.58%) |
Jan 18, 2007 | 636.97 | 638.70 | 607.25 | 619.00 | 75,900 | -6.50(-1.04%) |
Jan 17, 2007 | 607.00 | 626.64 | 604.28 | 625.50 | 68,300 | +23.50(+3.90%) |
Jan 16, 2007 | 603.00 | 607.90 | 596.00 | 602.00 | 47,100 | -3.00(-0.50%) |
Jan 12, 2007 | 592.75 | 605.00 | 592.75 | 605.00 | 28,000 | +12.25(+2.07%) |
Jan 11, 2007 | 588.00 | 602.00 | 588.00 | 592.75 | 50,200 | -6.25(-1.04%) |
Jan 10, 2007 | 602.00 | 602.00 | 595.50 | 599.00 | 28,300 | -1.75(-0.29%) |
Jan 09, 2007 | 601.25 | 606.00 | 595.11 | 600.75 | 34,100 | -0.50(-0.08%) |
Jan 08, 2007 | 616.50 | 617.90 | 597.00 | 601.25 | 63,700 | -15.25(-2.47%) |
Jan 05, 2007 | 599.00 | 619.85 | 599.00 | 616.50 | 60,100 | +13.00(+2.15%) |
Jan 04, 2007 | 600.00 | 609.00 | 585.00 | 603.50 | 63,300 | -3.00(-0.49%) |
Jan 03, 2007 | 611.40 | 623.98 | 602.35 | 606.50 | 131,600 | -38.50(-5.97%) |
Dec 29, 2006 | 646.00 | 654.24 | 641.00 | 645.00 | 21,700 | -1.25(-0.19%) |
Dec 28, 2006 | 639.44 | 646.50 | 634.98 | 646.25 | 23,500 | +6.81(+1.06%) |
Dec 27, 2006 | 630.00 | 639.50 | 627.50 | 639.44 | 27,600 | +12.44(+1.98%) |
Dec 26, 2006 | 628.00 | 632.00 | 626.05 | 627.00 | 10,800 | +0.00(+0.00%) |
Dec 22, 2006 | 637.15 | 637.15 | 625.25 | 627.00 | 14,000 | -9.00(-1.42%) |
Dec 21, 2006 | 641.00 | 646.00 | 634.20 | 636.00 | 26,000 | -7.00(-1.09%) |
Dec 20, 2006 | 641.00 | 647.88 | 638.00 | 643.00 | 26,500 | +3.20(+0.50%) |
Dec 19, 2006 | 642.00 | 643.22 | 634.30 | 639.80 | 38,900 | -4.20(-0.65%) |
Dec 18, 2006 | 631.10 | 644.90 | 635.50 | 644.00 | 37,100 | +8.50(+1.34%) |
Dec 15, 2006 | 653.50 | 653.50 | 625.25 | 635.50 | 91,500 | -6.50(-1.01%) |
Dec 14, 2006 | 643.00 | 653.00 | 642.00 | 642.00 | 22,700 | -5.00(-0.77%) |
Dec 13, 2006 | 647.00 | 653.45 | 639.94 | 647.00 | 34,500 | +6.00(+0.94%) |
Dec 12, 2006 | 650.00 | 650.00 | 638.10 | 641.00 | 28,600 | -9.00(-1.38%) |
Dec 11, 2006 | 651.00 | 653.00 | 646.00 | 650.00 | 40,500 | +4.34(+0.67%) |
Dec 08, 2006 | 654.00 | 663.80 | 641.75 | 645.66 | 65,700 | -9.34(-1.43%) |
Dec 07, 2006 | 664.25 | 674.00 | 654.99 | 655.00 | 96,500 | -17.00(-2.53%) |
Dec 06, 2006 | 657.00 | 678.13 | 657.00 | 672.00 | 97,500 | +6.93(+1.04%) |
Dec 05, 2006 | 629.90 | 668.00 | 627.00 | 665.07 | 138,000 | +36.57(+5.82%) |
Dec 04, 2006 | 608.00 | 632.95 | 605.53 | 628.50 | 92,700 | +13.50(+2.20%) |