Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 203.00 | 203.20 | 198.80 | 200.00 | 20,637 | -3.00(-1.48%) |
Jan 30, 2007 | 205.80 | 206.00 | 201.40 | 203.00 | 10,321 | -3.00(-1.46%) |
Jan 29, 2007 | 210.60 | 210.60 | 205.00 | 206.00 | 8,654 | -5.20(-2.46%) |
Jan 26, 2007 | 206.00 | 211.20 | 205.00 | 211.20 | 5,804 | +5.20(+2.52%) |
Jan 25, 2007 | 211.20 | 211.20 | 205.60 | 206.00 | 4,617 | -4.40(-2.09%) |
Jan 24, 2007 | 208.00 | 213.20 | 207.00 | 210.40 | 9,425 | +3.20(+1.54%) |
Jan 23, 2007 | 206.80 | 209.20 | 203.40 | 207.20 | 8,985 | -0.40(-0.19%) |
Jan 22, 2007 | 204.20 | 208.40 | 200.00 | 207.60 | 9,091 | +2.80(+1.37%) |
Jan 19, 2007 | 205.80 | 208.60 | 203.80 | 204.80 | 8,400 | -1.80(-0.87%) |
Jan 18, 2007 | 210.00 | 210.80 | 202.60 | 206.60 | 8,781 | -4.40(-2.09%) |
Jan 17, 2007 | 207.80 | 212.60 | 207.80 | 211.00 | 9,419 | +2.80(+1.34%) |
Jan 16, 2007 | 210.00 | 211.20 | 207.00 | 208.20 | 12,614 | -1.80(-0.86%) |
Jan 12, 2007 | 209.60 | 212.00 | 207.00 | 210.00 | 11,527 | -1.20(-0.57%) |
Jan 11, 2007 | 207.20 | 214.60 | 207.20 | 211.20 | 14,342 | +3.60(+1.73%) |
Jan 10, 2007 | 209.20 | 210.20 | 203.20 | 207.60 | 10,920 | -3.00(-1.42%) |
Jan 09, 2007 | 213.00 | 214.60 | 209.20 | 210.60 | 14,741 | -1.80(-0.85%) |
Jan 08, 2007 | 212.00 | 217.00 | 210.80 | 212.40 | 18,040 | -0.20(-0.09%) |
Jan 05, 2007 | 211.60 | 214.20 | 209.80 | 212.60 | 11,911 | +0.40(+0.19%) |
Jan 04, 2007 | 210.00 | 215.00 | 210.00 | 212.20 | 21,657 | +1.00(+0.47%) |
Jan 03, 2007 | 205.60 | 212.40 | 205.60 | 211.20 | 28,208 | +6.80(+3.33%) |
Dec 29, 2006 | 205.40 | 212.80 | 201.80 | 204.40 | 19,573 | -0.60(-0.29%) |
Dec 28, 2006 | 198.60 | 209.00 | 198.20 | 205.00 | 19,779 | +5.40(+2.71%) |
Dec 27, 2006 | 196.60 | 199.80 | 195.80 | 199.60 | 10,224 | +3.80(+1.94%) |
Dec 26, 2006 | 194.80 | 196.40 | 194.20 | 195.80 | 7,971 | +1.60(+0.82%) |
Dec 22, 2006 | 193.00 | 195.80 | 191.40 | 194.20 | 13,298 | +2.20(+1.15%) |
Dec 21, 2006 | 184.60 | 193.00 | 183.40 | 192.00 | 18,054 | +7.80(+4.23%) |
Dec 20, 2006 | 179.80 | 187.80 | 179.40 | 184.20 | 15,129 | +5.40(+3.02%) |
Dec 19, 2006 | 175.80 | 180.80 | 175.80 | 178.80 | 10,063 | +2.20(+1.25%) |
Dec 18, 2006 | 182.00 | 182.20 | 176.00 | 176.60 | 7,804 | -5.00(-2.75%) |
Dec 15, 2006 | 183.80 | 184.40 | 181.00 | 181.60 | 4,929 | -0.80(-0.44%) |
Dec 14, 2006 | 183.40 | 183.60 | 181.40 | 182.40 | 7,553 | -0.20(-0.11%) |
Dec 13, 2006 | 178.80 | 183.00 | 177.60 | 182.60 | 16,255 | +4.60(+2.58%) |
Dec 12, 2006 | 177.00 | 179.20 | 176.40 | 178.00 | 16,946 | +1.00(+0.56%) |
Dec 11, 2006 | 179.20 | 180.00 | 176.60 | 177.00 | 9,853 | -3.00(-1.67%) |
Dec 08, 2006 | 177.40 | 182.00 | 175.80 | 180.00 | 17,477 | +0.80(+0.45%) |
Dec 07, 2006 | 184.80 | 186.20 | 177.80 | 179.20 | 32,534 | +0.00(+0.00%) |
Dec 06, 2006 | 169.80 | 179.20 | 169.20 | 179.20 | 34,588 | +9.40(+5.54%) |
Dec 05, 2006 | 167.00 | 173.00 | 167.00 | 169.80 | 12,116 | +2.80(+1.68%) |
Dec 04, 2006 | 167.00 | 172.40 | 165.60 | 167.00 | 11,159 | +0.00(+0.00%) |
Dec 01, 2006 | 172.60 | 172.60 | 165.00 | 167.00 | 11,292 | -5.40(-3.13%) |
Nov 30, 2006 | 173.20 | 176.60 | 170.20 | 172.40 | 6,760 | -0.20(-0.12%) |
Nov 29, 2006 | 164.80 | 173.00 | 164.00 | 172.60 | 10,348 | +9.20(+5.63%) |
Nov 28, 2006 | 167.60 | 168.20 | 161.80 | 163.40 | 19,755 | -5.20(-3.08%) |
Nov 27, 2006 | 178.00 | 178.00 | 167.00 | 168.60 | 8,353 | -10.80(-6.02%) |
Nov 24, 2006 | 177.80 | 179.40 | 176.00 | 179.40 | 2,864 | +0.60(+0.34%) |
Nov 22, 2006 | 177.80 | 179.20 | 175.20 | 178.80 | 2,675 | +1.20(+0.68%) |
Nov 21, 2006 | 176.60 | 178.80 | 174.60 | 177.60 | 3,947 | +0.40(+0.23%) |
Nov 20, 2006 | 179.40 | 179.40 | 173.20 | 177.20 | 7,916 | -2.80(-1.56%) |
Nov 17, 2006 | 177.60 | 183.00 | 175.20 | 180.00 | 5,510 | -0.20(-0.11%) |
Nov 16, 2006 | 180.80 | 181.60 | 177.40 | 180.20 | 3,509 | -0.80(-0.44%) |
Nov 15, 2006 | 179.40 | 182.40 | 175.80 | 181.00 | 7,118 | +1.00(+0.56%) |
Nov 14, 2006 | 176.60 | 180.00 | 173.00 | 180.00 | 8,219 | +4.20(+2.39%) |
Nov 13, 2006 | 177.40 | 178.80 | 174.20 | 175.80 | 3,393 | -1.20(-0.68%) |
Nov 10, 2006 | 171.40 | 177.40 | 171.40 | 177.00 | 4,910 | +4.80(+2.79%) |
Nov 09, 2006 | 174.20 | 177.40 | 171.60 | 172.20 | 4,765 | -1.20(-0.69%) |
Nov 08, 2006 | 174.80 | 175.40 | 171.00 | 173.40 | 5,457 | -2.60(-1.48%) |
Nov 07, 2006 | 177.20 | 177.40 | 175.00 | 176.00 | 6,428 | -1.80(-1.01%) |
Nov 06, 2006 | 170.20 | 178.00 | 169.40 | 177.80 | 10,691 | +8.00(+4.71%) |
Nov 03, 2006 | 165.00 | 170.20 | 164.80 | 169.80 | 6,269 | +3.80(+2.29%) |
Nov 02, 2006 | 165.60 | 167.00 | 157.00 | 166.00 | 18,916 | -0.60(-0.36%) |