Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 84.00 | 84.40 | 81.60 | 82.00 | 33,711 | -2.20(-2.61%) |
Jan 30, 2007 | 81.00 | 84.40 | 80.27 | 84.20 | 37,677 | +2.80(+3.44%) |
Jan 29, 2007 | 81.60 | 82.20 | 80.40 | 81.40 | 29,235 | -0.20(-0.25%) |
Jan 26, 2007 | 82.00 | 82.60 | 80.00 | 81.60 | 50,661 | -0.20(-0.24%) |
Jan 25, 2007 | 85.00 | 85.00 | 81.20 | 81.80 | 46,362 | -2.60(-3.08%) |
Jan 24, 2007 | 84.40 | 87.00 | 82.80 | 84.40 | 67,255 | +0.20(+0.24%) |
Jan 23, 2007 | 88.88 | 89.80 | 83.00 | 84.20 | 128,593 | +2.40(+2.93%) |
Jan 22, 2007 | 81.00 | 83.00 | 79.80 | 81.80 | 88,839 | +0.40(+0.49%) |
Jan 19, 2007 | 79.60 | 82.40 | 79.20 | 81.40 | 51,363 | +2.00(+2.52%) |
Jan 18, 2007 | 80.00 | 82.80 | 78.00 | 79.40 | 149,657 | -4.80(-5.70%) |
Jan 17, 2007 | 89.40 | 89.60 | 83.00 | 84.20 | 151,228 | -5.80(-6.44%) |
Jan 16, 2007 | 80.00 | 94.20 | 80.00 | 90.00 | 422,157 | +10.60(+13.35%) |
Jan 12, 2007 | 79.40 | 81.24 | 79.00 | 79.40 | 53,546 | -0.40(-0.50%) |
Jan 11, 2007 | 80.00 | 83.00 | 78.20 | 79.80 | 74,512 | +0.00(+0.00%) |
Jan 10, 2007 | 77.80 | 80.00 | 76.60 | 79.80 | 43,731 | +3.40(+4.45%) |
Jan 09, 2007 | 78.40 | 78.80 | 75.00 | 76.40 | 52,640 | -2.20(-2.80%) |
Jan 08, 2007 | 81.80 | 82.20 | 78.20 | 78.60 | 44,962 | -2.80(-3.44%) |
Jan 05, 2007 | 80.60 | 84.60 | 80.00 | 81.40 | 90,482 | +0.00(+0.00%) |
Jan 04, 2007 | 77.20 | 82.00 | 75.28 | 81.40 | 59,298 | +4.00(+5.17%) |
Jan 03, 2007 | 82.40 | 82.80 | 77.00 | 77.40 | 55,385 | -4.60(-5.61%) |
Dec 29, 2006 | 75.00 | 82.80 | 74.80 | 82.00 | 134,644 | +7.40(+9.92%) |
Dec 28, 2006 | 76.80 | 77.20 | 73.40 | 74.60 | 99,014 | -2.60(-3.37%) |
Dec 27, 2006 | 79.80 | 80.60 | 76.40 | 77.20 | 55,881 | -2.60(-3.26%) |
Dec 26, 2006 | 79.00 | 80.00 | 78.00 | 79.80 | 34,913 | +0.40(+0.50%) |
Dec 22, 2006 | 80.20 | 80.40 | 78.60 | 79.40 | 34,618 | -1.00(-1.24%) |
Dec 21, 2006 | 80.60 | 82.80 | 79.18 | 80.40 | 54,187 | -0.40(-0.50%) |
Dec 20, 2006 | 81.70 | 83.80 | 80.40 | 80.80 | 59,240 | -0.60(-0.74%) |
Dec 19, 2006 | 83.00 | 83.00 | 78.40 | 81.40 | 96,857 | -1.60(-1.93%) |
Dec 18, 2006 | 93.20 | 94.40 | 82.40 | 83.00 | 193,564 | -10.60(-11.32%) |
Dec 15, 2006 | 95.20 | 96.80 | 93.00 | 93.60 | 47,126 | -0.80(-0.85%) |
Dec 14, 2006 | 97.80 | 98.80 | 93.40 | 94.40 | 72,038 | -1.00(-1.05%) |
Dec 13, 2006 | 99.00 | 99.60 | 95.20 | 95.40 | 42,109 | -3.20(-3.25%) |
Dec 12, 2006 | 101.00 | 101.00 | 96.00 | 98.60 | 67,612 | -1.60(-1.60%) |
Dec 11, 2006 | 98.80 | 101.00 | 98.20 | 100.20 | 47,705 | +0.80(+0.80%) |
Dec 08, 2006 | 98.00 | 100.20 | 96.20 | 99.40 | 39,674 | +1.00(+1.02%) |
Dec 07, 2006 | 101.20 | 101.80 | 98.00 | 98.40 | 44,903 | -2.00(-1.99%) |
Dec 06, 2006 | 98.60 | 101.00 | 97.60 | 100.40 | 44,685 | +1.30(+1.31%) |
Dec 05, 2006 | 100.40 | 100.60 | 98.20 | 99.10 | 46,336 | -1.30(-1.29%) |
Dec 04, 2006 | 98.20 | 101.80 | 97.80 | 100.40 | 55,290 | +2.20(+2.24%) |
Dec 01, 2006 | 101.60 | 101.60 | 97.20 | 98.20 | 44,961 | -1.80(-1.80%) |
Nov 30, 2006 | 100.80 | 103.40 | 99.20 | 100.00 | 58,385 | -0.60(-0.60%) |
Nov 29, 2006 | 98.40 | 105.00 | 97.28 | 100.60 | 147,367 | +3.00(+3.07%) |
Nov 28, 2006 | 97.80 | 99.20 | 95.80 | 97.60 | 39,058 | +0.00(+0.00%) |
Nov 27, 2006 | 101.00 | 101.60 | 96.80 | 97.60 | 55,358 | -3.40(-3.37%) |
Nov 24, 2006 | 99.80 | 101.40 | 98.80 | 101.00 | 19,881 | +1.20(+1.20%) |
Nov 22, 2006 | 99.20 | 100.80 | 95.00 | 99.80 | 115,097 | -5.00(-4.77%) |
Nov 21, 2006 | 105.00 | 106.40 | 103.60 | 104.80 | 47,324 | -0.80(-0.76%) |
Nov 20, 2006 | 106.80 | 108.60 | 104.40 | 105.60 | 72,776 | -0.40(-0.38%) |
Nov 17, 2006 | 104.20 | 107.00 | 102.40 | 106.00 | 75,263 | +1.80(+1.73%) |
Nov 16, 2006 | 106.20 | 109.60 | 102.80 | 104.20 | 104,293 | -1.80(-1.70%) |
Nov 15, 2006 | 96.40 | 108.80 | 96.20 | 106.00 | 196,105 | +8.00(+8.16%) |
Nov 14, 2006 | 98.00 | 98.40 | 92.20 | 98.00 | 104,687 | -1.00(-1.01%) |
Nov 13, 2006 | 94.00 | 100.80 | 92.20 | 99.00 | 129,818 | +5.00(+5.32%) |
Nov 10, 2006 | 93.60 | 94.60 | 92.20 | 94.00 | 34,125 | +0.00(+0.00%) |
Nov 09, 2006 | 97.20 | 98.00 | 92.40 | 94.00 | 77,485 | -3.20(-3.29%) |
Nov 08, 2006 | 94.60 | 99.00 | 94.00 | 97.20 | 183,745 | +6.40(+7.05%) |
Nov 07, 2006 | 86.20 | 92.00 | 85.60 | 90.80 | 88,992 | +5.00(+5.83%) |
Nov 06, 2006 | 85.00 | 86.80 | 84.40 | 85.80 | 34,532 | +0.80(+0.94%) |
Nov 03, 2006 | 85.40 | 87.00 | 84.00 | 85.00 | 43,346 | +0.00(+0.00%) |
Nov 02, 2006 | 85.40 | 86.20 | 84.20 | 85.00 | 34,562 | -1.00(-1.16%) |