Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 245.59 | 250.56 | 245.59 | 249.96 | 15,583 | +2.31(+0.93%) |
Jan 30, 2007 | 243.20 | 248.50 | 242.51 | 247.65 | 2,488 | +7.19(+2.99%) |
Jan 29, 2007 | 242.77 | 243.97 | 239.26 | 240.46 | 1,857 | -1.20(-0.50%) |
Jan 26, 2007 | 241.40 | 242.95 | 240.80 | 241.66 | 2,570 | +1.03(+0.43%) |
Jan 25, 2007 | 245.51 | 246.11 | 240.54 | 240.63 | 4,345 | -6.59(-2.67%) |
Jan 24, 2007 | 245.94 | 247.22 | 242.51 | 247.22 | 6,401 | +0.26(+0.10%) |
Jan 23, 2007 | 243.37 | 247.74 | 243.37 | 246.96 | 3,971 | +6.59(+2.74%) |
Jan 22, 2007 | 243.03 | 243.11 | 238.92 | 240.37 | 6,425 | -0.51(-0.21%) |
Jan 19, 2007 | 234.64 | 240.97 | 234.64 | 240.89 | 8,481 | +7.45(+3.19%) |
Jan 18, 2007 | 237.55 | 239.26 | 232.96 | 233.44 | 9,625 | -3.94(-1.66%) |
Jan 17, 2007 | 234.29 | 238.40 | 234.29 | 237.38 | 2,254 | +2.91(+1.24%) |
Jan 16, 2007 | 236.35 | 237.12 | 232.93 | 234.47 | 2,184 | -2.48(-1.05%) |
Jan 12, 2007 | 230.10 | 237.12 | 230.10 | 236.95 | 3,855 | +7.11(+3.09%) |
Jan 11, 2007 | 235.07 | 236.69 | 229.42 | 229.84 | 1,553 | -3.17(-1.36%) |
Jan 10, 2007 | 233.70 | 233.95 | 231.25 | 233.01 | 4,497 | -0.86(-0.37%) |
Jan 09, 2007 | 231.73 | 234.81 | 230.27 | 233.87 | 1,343 | -1.88(-0.80%) |
Jan 08, 2007 | 238.49 | 239.09 | 234.55 | 235.75 | 2,967 | +2.05(+0.88%) |
Jan 05, 2007 | 234.21 | 235.84 | 231.73 | 233.70 | 2,091 | -0.34(-0.15%) |
Jan 04, 2007 | 236.18 | 237.89 | 233.53 | 234.04 | 5,198 | -6.08(-2.53%) |
Jan 03, 2007 | 245.00 | 245.00 | 238.23 | 240.12 | 9,695 | -11.81(-4.69%) |
Dec 29, 2006 | 253.30 | 253.30 | 250.90 | 251.93 | 1,950 | -2.40(-0.94%) |
Dec 28, 2006 | 255.53 | 255.70 | 253.81 | 254.33 | 7,441 | -0.77(-0.30%) |
Dec 27, 2006 | 251.33 | 255.10 | 251.13 | 255.10 | 2,126 | +2.48(+0.98%) |
Dec 26, 2006 | 253.38 | 256.55 | 250.05 | 252.61 | 3,948 | -2.65(-1.04%) |
Dec 22, 2006 | 256.38 | 256.47 | 253.56 | 255.27 | 1,600 | -1.88(-0.73%) |
Dec 21, 2006 | 259.38 | 259.81 | 255.27 | 257.15 | 2,791 | -2.65(-1.02%) |
Dec 20, 2006 | 264.51 | 264.51 | 258.45 | 259.81 | 2,219 | -4.28(-1.62%) |
Dec 19, 2006 | 257.58 | 264.68 | 256.64 | 264.08 | 3,376 | +4.37(+1.68%) |
Dec 18, 2006 | 269.22 | 269.22 | 259.38 | 259.72 | 5,128 | -11.13(-4.11%) |
Dec 15, 2006 | 274.19 | 274.19 | 268.96 | 270.85 | 8,072 | -1.71(-0.63%) |
Dec 14, 2006 | 271.79 | 273.33 | 270.33 | 272.56 | 28,024 | +3.77(+1.40%) |
Dec 13, 2006 | 266.82 | 269.56 | 266.74 | 268.79 | 1,039 | +2.91(+1.09%) |
Dec 12, 2006 | 266.65 | 268.45 | 263.66 | 265.88 | 806 | -0.77(-0.29%) |
Dec 11, 2006 | 265.71 | 267.85 | 264.17 | 266.65 | 1,214 | -0.86(-0.32%) |
Dec 08, 2006 | 268.11 | 269.74 | 266.05 | 267.51 | 572 | +2.91(+1.10%) |
Dec 07, 2006 | 266.40 | 266.55 | 263.08 | 264.60 | 2,546 | -2.48(-0.93%) |
Dec 06, 2006 | 264.60 | 269.05 | 263.49 | 267.08 | 2,079 | +1.97(+0.74%) |
Dec 05, 2006 | 266.31 | 267.94 | 262.46 | 265.11 | 1,355 | -0.17(-0.06%) |
Dec 04, 2006 | 266.23 | 266.23 | 262.97 | 265.28 | 1,623 | -2.74(-1.02%) |
Dec 01, 2006 | 260.66 | 268.02 | 259.89 | 268.02 | 1,693 | +1.88(+0.71%) |
Nov 30, 2006 | 264.51 | 266.23 | 261.43 | 266.14 | 5,478 | +2.31(+0.88%) |
Nov 29, 2006 | 256.38 | 263.83 | 256.30 | 263.83 | 1,904 | +9.42(+3.70%) |
Nov 28, 2006 | 252.10 | 255.70 | 251.67 | 254.41 | 2,126 | +3.80(+1.52%) |
Nov 27, 2006 | 255.10 | 255.10 | 249.96 | 250.61 | 1,074 | -2.95(-1.16%) |
Nov 24, 2006 | 255.10 | 256.04 | 253.56 | 253.56 | 654 | -1.03(-0.40%) |
Nov 22, 2006 | 254.67 | 255.10 | 249.45 | 254.58 | 1,693 | +0.00(+0.00%) |
Nov 21, 2006 | 252.27 | 254.84 | 252.27 | 254.58 | 946 | +4.19(+1.68%) |
Nov 20, 2006 | 247.05 | 250.99 | 245.55 | 250.39 | 1,203 | +1.20(+0.48%) |
Nov 17, 2006 | 244.05 | 249.62 | 243.28 | 249.19 | 981 | +1.20(+0.48%) |
Nov 16, 2006 | 256.89 | 256.98 | 247.39 | 247.99 | 1,320 | -7.11(-2.79%) |
Nov 15, 2006 | 253.21 | 256.89 | 252.10 | 255.10 | 2,359 | +4.20(+1.67%) |
Nov 14, 2006 | 250.13 | 251.16 | 248.93 | 250.90 | 572 | +2.05(+0.83%) |
Nov 13, 2006 | 251.24 | 251.24 | 247.99 | 248.85 | 2,254 | -0.94(-0.38%) |
Nov 10, 2006 | 251.24 | 251.42 | 248.16 | 249.79 | 1,530 | -4.62(-1.82%) |
Nov 09, 2006 | 254.84 | 258.95 | 252.96 | 254.41 | 5,023 | +1.71(+0.68%) |
Nov 08, 2006 | 248.33 | 252.96 | 246.97 | 252.70 | 2,756 | +5.56(+2.25%) |
Nov 07, 2006 | 249.02 | 249.02 | 244.91 | 247.14 | 25,641 | -1.11(-0.45%) |
Nov 06, 2006 | 245.17 | 248.68 | 244.14 | 248.25 | 1,051 | +3.42(+1.40%) |
Nov 03, 2006 | 240.54 | 244.82 | 240.54 | 244.82 | 186 | +6.76(+2.84%) |
Nov 02, 2006 | 236.26 | 240.72 | 234.98 | 238.06 | 1,915 | -0.43(-0.18%) |