Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 112.86 | 112.86 | 109.06 | 109.72 | 748,617 | -2.61(-2.32%) |
Feb 27, 2007 | 115.24 | 115.24 | 109.83 | 112.33 | 411,899 | -3.13(-2.71%) |
Feb 26, 2007 | 120.13 | 120.40 | 115.04 | 115.46 | 615,689 | -4.67(-3.88%) |
Feb 23, 2007 | 120.59 | 120.69 | 119.67 | 120.13 | 311,028 | -0.45(-0.38%) |
Feb 22, 2007 | 120.30 | 121.20 | 119.69 | 120.58 | 441,652 | +1.63(+1.37%) |
Feb 21, 2007 | 119.44 | 119.85 | 118.89 | 118.95 | 274,018 | -0.99(-0.83%) |
Feb 20, 2007 | 119.82 | 120.58 | 119.20 | 119.94 | 304,207 | +0.37(+0.31%) |
Feb 16, 2007 | 121.32 | 121.68 | 118.92 | 119.57 | 260,230 | -1.41(-1.17%) |
Feb 15, 2007 | 118.44 | 121.34 | 117.65 | 120.98 | 609,430 | +2.38(+2.00%) |
Feb 14, 2007 | 117.31 | 120.14 | 117.31 | 118.61 | 676,785 | +1.12(+0.96%) |
Feb 13, 2007 | 118.51 | 118.92 | 117.18 | 117.48 | 265,837 | -0.56(-0.47%) |
Feb 12, 2007 | 119.21 | 119.49 | 117.20 | 118.04 | 456,824 | -1.63(-1.36%) |
Feb 09, 2007 | 121.86 | 124.23 | 118.99 | 119.67 | 471,260 | +0.16(+0.14%) |
Feb 08, 2007 | 119.23 | 120.29 | 119.23 | 119.50 | 474,162 | +0.62(+0.52%) |
Feb 07, 2007 | 118.47 | 119.01 | 117.94 | 118.88 | 353,844 | +1.20(+1.02%) |
Feb 06, 2007 | 117.14 | 117.93 | 116.86 | 117.68 | 229,171 | +0.10(+0.09%) |
Feb 05, 2007 | 117.06 | 118.00 | 116.73 | 117.58 | 425,251 | +1.08(+0.93%) |
Feb 02, 2007 | 116.66 | 117.13 | 115.86 | 116.50 | 266,471 | -0.17(-0.14%) |
Feb 01, 2007 | 116.79 | 117.81 | 115.74 | 116.66 | 440,781 | +1.08(+0.93%) |
Jan 31, 2007 | 114.55 | 116.29 | 114.38 | 115.59 | 311,609 | -0.25(-0.21%) |
Jan 30, 2007 | 116.32 | 116.48 | 114.14 | 115.83 | 621,186 | -0.32(-0.27%) |
Jan 29, 2007 | 117.59 | 118.08 | 115.86 | 116.15 | 287,371 | -0.41(-0.35%) |
Jan 26, 2007 | 116.45 | 117.13 | 115.42 | 116.56 | 440,926 | -0.37(-0.31%) |
Jan 25, 2007 | 118.44 | 119.13 | 116.37 | 116.92 | 567,340 | -1.58(-1.33%) |
Jan 24, 2007 | 117.93 | 119.24 | 114.80 | 118.50 | 1,803,618 | -2.87(-2.36%) |
Jan 23, 2007 | 120.58 | 121.89 | 116.23 | 121.37 | 1,142,083 | +4.73(+4.06%) |
Jan 22, 2007 | 117.06 | 117.52 | 116.17 | 116.64 | 318,721 | -0.27(-0.24%) |
Jan 19, 2007 | 117.54 | 117.54 | 116.36 | 116.91 | 230,913 | -0.26(-0.22%) |
Jan 18, 2007 | 119.67 | 119.82 | 116.73 | 117.17 | 443,684 | -2.16(-1.81%) |
Jan 17, 2007 | 118.50 | 120.64 | 118.03 | 119.33 | 306,094 | +1.19(+1.01%) |
Jan 16, 2007 | 119.20 | 119.53 | 116.66 | 118.14 | 483,596 | -0.72(-0.60%) |
Jan 12, 2007 | 115.08 | 119.81 | 115.08 | 118.85 | 621,041 | +3.09(+2.67%) |
Jan 11, 2007 | 113.72 | 116.02 | 113.62 | 115.77 | 455,004 | +2.15(+1.89%) |
Jan 10, 2007 | 110.55 | 113.63 | 109.48 | 113.62 | 426,412 | +2.93(+2.65%) |
Jan 09, 2007 | 110.24 | 111.17 | 110.01 | 110.69 | 352,973 | +0.70(+0.63%) |
Jan 08, 2007 | 108.86 | 110.10 | 107.90 | 109.99 | 378,227 | +1.99(+1.84%) |
Jan 05, 2007 | 108.04 | 108.53 | 107.57 | 108.00 | 240,201 | -0.03(-0.03%) |
Jan 04, 2007 | 106.97 | 108.75 | 105.76 | 108.03 | 360,810 | +1.15(+1.08%) |
Jan 03, 2007 | 105.35 | 109.14 | 105.35 | 106.88 | 353,118 | +2.22(+2.12%) |
Dec 29, 2006 | 105.76 | 105.93 | 104.52 | 104.66 | 118,867 | -1.10(-1.04%) |
Dec 28, 2006 | 104.66 | 105.76 | 104.45 | 105.76 | 173,874 | +1.28(+1.22%) |
Dec 27, 2006 | 102.76 | 104.92 | 102.76 | 104.49 | 133,381 | +1.73(+1.68%) |
Dec 26, 2006 | 102.87 | 103.45 | 102.66 | 102.76 | 109,868 | -0.28(-0.27%) |
Dec 22, 2006 | 102.87 | 103.41 | 102.66 | 103.04 | 184,759 | +0.10(+0.10%) |
Dec 21, 2006 | 102.14 | 103.65 | 102.00 | 102.94 | 275,905 | +1.75(+1.73%) |
Dec 20, 2006 | 99.84 | 102.08 | 99.77 | 101.19 | 162,698 | +0.77(+0.76%) |
Dec 19, 2006 | 99.56 | 100.50 | 99.22 | 100.42 | 121,624 | +0.52(+0.52%) |
Dec 18, 2006 | 101.02 | 101.02 | 99.33 | 99.90 | 153,990 | -0.60(-0.60%) |
Dec 15, 2006 | 100.77 | 100.79 | 100.01 | 100.50 | 168,649 | -0.14(-0.14%) |
Dec 14, 2006 | 100.87 | 102.06 | 100.63 | 100.64 | 134,106 | -0.08(-0.08%) |
Dec 13, 2006 | 99.63 | 100.94 | 99.63 | 100.72 | 179,244 | +0.06(+0.06%) |
Dec 12, 2006 | 100.19 | 100.94 | 99.26 | 100.66 | 155,732 | +0.55(+0.55%) |
Dec 11, 2006 | 102.80 | 103.01 | 100.11 | 100.11 | 115,964 | -1.28(-1.26%) |
Dec 08, 2006 | 101.73 | 102.02 | 100.80 | 101.39 | 144,846 | -0.46(-0.45%) |
Dec 07, 2006 | 102.03 | 103.13 | 101.40 | 101.85 | 229,752 | +0.50(+0.50%) |
Dec 06, 2006 | 100.94 | 101.97 | 100.70 | 101.35 | 159,215 | +0.27(+0.27%) |
Dec 05, 2006 | 100.18 | 101.47 | 100.01 | 101.08 | 321,768 | +0.66(+0.66%) |
Dec 04, 2006 | 98.60 | 100.50 | 98.60 | 100.42 | 180,985 | +2.37(+2.42%) |