Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 801.25 | 803.50 | 773.25 | 779.00 | 107,492 | -20.25(-2.53%) |
Feb 27, 2007 | 803.00 | 813.50 | 792.25 | 799.25 | 89,244 | -21.50(-2.62%) |
Feb 26, 2007 | 827.50 | 833.00 | 814.00 | 820.75 | 47,252 | -6.50(-0.79%) |
Feb 23, 2007 | 844.50 | 844.50 | 821.50 | 827.25 | 59,056 | -16.50(-1.96%) |
Feb 22, 2007 | 869.00 | 874.50 | 835.75 | 843.75 | 59,060 | -19.25(-2.23%) |
Feb 21, 2007 | 872.50 | 872.75 | 856.25 | 863.00 | 48,268 | -14.00(-1.60%) |
Feb 20, 2007 | 876.25 | 885.00 | 871.75 | 877.00 | 30,060 | +0.75(+0.09%) |
Feb 16, 2007 | 874.50 | 881.50 | 852.75 | 876.25 | 69,012 | -3.50(-0.40%) |
Feb 15, 2007 | 866.00 | 889.75 | 866.00 | 879.75 | 47,372 | +13.75(+1.59%) |
Feb 14, 2007 | 867.25 | 877.00 | 853.75 | 866.00 | 44,386 | +7.50(+0.87%) |
Feb 13, 2007 | 844.25 | 863.50 | 842.75 | 858.50 | 51,688 | +15.75(+1.87%) |
Feb 12, 2007 | 853.50 | 857.00 | 835.00 | 842.75 | 53,437 | -11.75(-1.38%) |
Feb 09, 2007 | 862.50 | 871.25 | 848.50 | 854.50 | 70,948 | -14.00(-1.61%) |
Feb 08, 2007 | 904.75 | 905.25 | 860.00 | 868.50 | 99,440 | -38.75(-4.27%) |
Feb 07, 2007 | 905.25 | 919.75 | 898.00 | 907.25 | 38,188 | +2.25(+0.25%) |
Feb 06, 2007 | 904.00 | 914.25 | 890.00 | 905.00 | 62,260 | +1.00(+0.11%) |
Feb 05, 2007 | 924.75 | 924.75 | 898.25 | 904.00 | 66,136 | -20.50(-2.22%) |
Feb 02, 2007 | 879.75 | 939.50 | 878.00 | 924.50 | 148,412 | +45.25(+5.15%) |
Feb 01, 2007 | 873.50 | 887.25 | 857.50 | 879.25 | 132,840 | +47.00(+5.65%) |
Jan 31, 2007 | 788.50 | 836.75 | 788.50 | 832.25 | 67,264 | +43.75(+5.55%) |
Jan 30, 2007 | 790.00 | 795.00 | 784.50 | 788.50 | 22,716 | +0.50(+0.06%) |
Jan 29, 2007 | 786.00 | 796.50 | 774.50 | 788.00 | 29,172 | +7.00(+0.90%) |
Jan 26, 2007 | 800.00 | 803.25 | 771.75 | 781.00 | 60,976 | -14.25(-1.79%) |
Jan 25, 2007 | 826.50 | 826.50 | 788.00 | 795.25 | 63,164 | -32.50(-3.93%) |
Jan 24, 2007 | 819.00 | 834.25 | 802.25 | 827.75 | 67,336 | +8.75(+1.07%) |
Jan 23, 2007 | 788.25 | 832.50 | 788.25 | 819.00 | 106,688 | +30.75(+3.90%) |
Jan 22, 2007 | 800.25 | 801.75 | 786.00 | 788.25 | 34,792 | -8.25(-1.04%) |
Jan 19, 2007 | 790.00 | 803.25 | 779.75 | 796.50 | 38,612 | +9.50(+1.21%) |
Jan 18, 2007 | 803.75 | 807.25 | 783.50 | 787.00 | 41,204 | -11.25(-1.41%) |
Jan 17, 2007 | 791.25 | 807.75 | 790.50 | 798.25 | 46,520 | +12.75(+1.62%) |
Jan 16, 2007 | 804.75 | 810.00 | 778.75 | 785.50 | 63,896 | -19.25(-2.39%) |
Jan 12, 2007 | 792.25 | 810.50 | 789.75 | 804.75 | 60,664 | +12.50(+1.58%) |
Jan 11, 2007 | 772.50 | 795.00 | 770.00 | 792.25 | 57,292 | +22.25(+2.89%) |
Jan 10, 2007 | 772.25 | 778.00 | 763.00 | 770.00 | 63,956 | -5.50(-0.71%) |
Jan 09, 2007 | 770.50 | 781.25 | 767.00 | 775.50 | 58,760 | +7.50(+0.98%) |
Jan 08, 2007 | 778.25 | 784.00 | 755.75 | 768.00 | 75,472 | -17.25(-2.20%) |
Jan 05, 2007 | 792.75 | 796.50 | 782.75 | 785.25 | 41,104 | -9.75(-1.23%) |
Jan 04, 2007 | 820.00 | 820.00 | 787.00 | 795.00 | 63,404 | -5.50(-0.69%) |
Jan 03, 2007 | 843.50 | 848.25 | 795.00 | 800.50 | 101,740 | -47.00(-5.55%) |
Dec 29, 2006 | 842.50 | 854.00 | 842.00 | 847.50 | 41,268 | +2.75(+0.33%) |
Dec 28, 2006 | 845.00 | 856.75 | 833.75 | 844.75 | 46,432 | +2.25(+0.27%) |
Dec 27, 2006 | 836.50 | 848.25 | 835.75 | 842.50 | 48,656 | +11.50(+1.38%) |
Dec 26, 2006 | 827.75 | 835.75 | 825.00 | 831.00 | 33,156 | +3.25(+0.39%) |
Dec 22, 2006 | 838.00 | 842.51 | 824.26 | 827.75 | 48,080 | -11.50(-1.37%) |
Dec 21, 2006 | 860.00 | 860.25 | 833.25 | 839.25 | 50,652 | -17.25(-2.01%) |
Dec 20, 2006 | 862.50 | 877.50 | 854.50 | 856.50 | 43,672 | -7.50(-0.87%) |
Dec 19, 2006 | 853.25 | 874.75 | 841.00 | 864.00 | 98,232 | -17.25(-1.96%) |
Dec 18, 2006 | 899.50 | 909.64 | 880.25 | 881.25 | 65,224 | -16.00(-1.78%) |
Dec 15, 2006 | 906.25 | 915.25 | 889.00 | 897.25 | 52,328 | +4.50(+0.50%) |
Dec 14, 2006 | 891.25 | 916.25 | 883.50 | 892.75 | 42,580 | +3.50(+0.39%) |
Dec 13, 2006 | 894.50 | 908.00 | 887.25 | 889.25 | 52,072 | -0.75(-0.08%) |
Dec 12, 2006 | 897.50 | 900.00 | 881.25 | 890.00 | 41,296 | -7.25(-0.81%) |
Dec 11, 2006 | 891.75 | 907.25 | 887.50 | 897.25 | 51,880 | +4.50(+0.50%) |
Dec 08, 2006 | 918.75 | 925.00 | 887.25 | 892.75 | 97,144 | -26.00(-2.83%) |
Dec 07, 2006 | 947.25 | 947.25 | 907.50 | 918.75 | 105,492 | -31.50(-3.31%) |
Dec 06, 2006 | 943.50 | 966.50 | 941.75 | 950.25 | 88,824 | +15.50(+1.66%) |
Dec 05, 2006 | 909.50 | 943.75 | 907.50 | 934.75 | 87,912 | +31.00(+3.43%) |
Dec 04, 2006 | 910.75 | 925.00 | 894.25 | 903.75 | 50,040 | -3.25(-0.36%) |