Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 112.81 | 112.81 | 109.00 | 109.67 | 748,975 | -2.61(-2.32%) |
Feb 27, 2007 | 115.18 | 115.18 | 109.78 | 112.28 | 412,096 | -3.13(-2.71%) |
Feb 26, 2007 | 120.07 | 120.35 | 114.98 | 115.41 | 615,983 | -4.66(-3.88%) |
Feb 23, 2007 | 120.53 | 120.64 | 119.61 | 120.07 | 311,177 | -0.46(-0.38%) |
Feb 22, 2007 | 120.24 | 121.14 | 119.64 | 120.53 | 441,863 | +1.63(+1.37%) |
Feb 21, 2007 | 119.38 | 119.80 | 118.83 | 118.89 | 274,149 | -0.99(-0.83%) |
Feb 20, 2007 | 119.76 | 120.52 | 119.15 | 119.88 | 304,352 | +0.37(+0.31%) |
Feb 16, 2007 | 121.26 | 121.62 | 118.86 | 119.51 | 260,355 | -1.41(-1.17%) |
Feb 15, 2007 | 118.38 | 121.28 | 117.59 | 120.92 | 609,722 | +2.38(+2.00%) |
Feb 14, 2007 | 117.25 | 120.08 | 117.25 | 118.55 | 677,109 | +1.12(+0.96%) |
Feb 13, 2007 | 118.45 | 118.86 | 117.12 | 117.43 | 265,964 | -0.56(-0.47%) |
Feb 12, 2007 | 119.15 | 119.43 | 117.14 | 117.98 | 457,043 | -1.62(-1.36%) |
Feb 09, 2007 | 121.80 | 124.17 | 118.93 | 119.61 | 471,485 | +0.16(+0.14%) |
Feb 08, 2007 | 119.17 | 120.24 | 119.17 | 119.44 | 474,389 | +0.62(+0.52%) |
Feb 07, 2007 | 118.42 | 118.95 | 117.89 | 118.82 | 354,013 | +1.20(+1.02%) |
Feb 06, 2007 | 117.08 | 117.87 | 116.81 | 117.63 | 229,281 | +0.10(+0.09%) |
Feb 05, 2007 | 117.00 | 117.94 | 116.67 | 117.52 | 425,454 | +1.08(+0.93%) |
Feb 02, 2007 | 116.61 | 117.08 | 115.80 | 116.44 | 266,599 | -0.16(-0.14%) |
Feb 01, 2007 | 116.73 | 117.75 | 115.68 | 116.61 | 440,992 | +1.07(+0.93%) |
Jan 31, 2007 | 114.49 | 116.23 | 114.32 | 115.53 | 311,758 | -0.25(-0.21%) |
Jan 30, 2007 | 116.27 | 116.43 | 114.09 | 115.78 | 621,483 | -0.32(-0.27%) |
Jan 29, 2007 | 117.54 | 118.02 | 115.81 | 116.10 | 287,508 | -0.41(-0.35%) |
Jan 26, 2007 | 116.40 | 117.08 | 115.36 | 116.50 | 441,137 | -0.36(-0.31%) |
Jan 25, 2007 | 118.38 | 119.07 | 116.32 | 116.87 | 567,612 | -1.58(-1.33%) |
Jan 24, 2007 | 117.87 | 119.18 | 114.75 | 118.44 | 1,804,480 | -2.87(-2.36%) |
Jan 23, 2007 | 120.52 | 121.83 | 116.18 | 121.31 | 1,142,629 | +4.73(+4.06%) |
Jan 22, 2007 | 117.01 | 117.46 | 116.11 | 116.58 | 318,873 | -0.28(-0.24%) |
Jan 19, 2007 | 117.49 | 117.49 | 116.30 | 116.85 | 231,023 | -0.26(-0.22%) |
Jan 18, 2007 | 119.62 | 119.76 | 116.67 | 117.12 | 443,896 | -2.16(-1.81%) |
Jan 17, 2007 | 118.44 | 120.59 | 117.98 | 119.27 | 306,240 | +1.19(+1.01%) |
Jan 16, 2007 | 119.14 | 119.48 | 116.60 | 118.08 | 483,828 | -0.72(-0.60%) |
Jan 12, 2007 | 115.02 | 119.75 | 115.02 | 118.80 | 621,338 | +3.09(+2.67%) |
Jan 11, 2007 | 113.67 | 115.97 | 113.56 | 115.71 | 455,222 | +2.15(+1.89%) |
Jan 10, 2007 | 110.50 | 113.58 | 109.43 | 113.56 | 426,616 | +2.93(+2.64%) |
Jan 09, 2007 | 110.19 | 111.12 | 109.96 | 110.64 | 353,142 | +0.70(+0.63%) |
Jan 08, 2007 | 108.81 | 110.04 | 107.85 | 109.94 | 378,408 | +1.99(+1.84%) |
Jan 05, 2007 | 107.98 | 108.47 | 107.52 | 107.95 | 240,316 | -0.03(-0.03%) |
Jan 04, 2007 | 106.92 | 108.69 | 105.71 | 107.98 | 360,983 | +1.15(+1.08%) |
Jan 03, 2007 | 105.30 | 109.09 | 105.30 | 106.83 | 353,287 | +2.22(+2.12%) |
Dec 29, 2006 | 105.71 | 105.88 | 104.47 | 104.61 | 118,924 | -1.10(-1.04%) |
Dec 28, 2006 | 104.61 | 105.71 | 104.40 | 105.71 | 173,957 | +1.28(+1.22%) |
Dec 27, 2006 | 102.71 | 104.86 | 102.71 | 104.44 | 133,444 | +1.73(+1.68%) |
Dec 26, 2006 | 102.82 | 103.40 | 102.61 | 102.71 | 109,921 | -0.28(-0.27%) |
Dec 22, 2006 | 102.82 | 103.36 | 102.61 | 102.99 | 184,847 | +0.10(+0.10%) |
Dec 21, 2006 | 102.10 | 103.60 | 101.95 | 102.89 | 276,037 | +1.75(+1.73%) |
Dec 20, 2006 | 99.79 | 102.03 | 99.73 | 101.14 | 162,776 | +0.77(+0.76%) |
Dec 19, 2006 | 99.51 | 100.45 | 99.17 | 100.37 | 121,683 | +0.52(+0.52%) |
Dec 18, 2006 | 100.97 | 100.97 | 99.29 | 99.85 | 154,064 | -0.60(-0.60%) |
Dec 15, 2006 | 100.72 | 100.74 | 99.96 | 100.45 | 168,729 | -0.14(-0.14%) |
Dec 14, 2006 | 100.82 | 102.01 | 100.58 | 100.59 | 134,170 | -0.08(-0.08%) |
Dec 13, 2006 | 99.58 | 100.89 | 99.58 | 100.67 | 179,330 | +0.06(+0.05%) |
Dec 12, 2006 | 100.15 | 100.89 | 99.21 | 100.61 | 155,806 | +0.55(+0.55%) |
Dec 11, 2006 | 102.75 | 102.96 | 100.06 | 100.06 | 116,019 | -1.27(-1.26%) |
Dec 08, 2006 | 101.68 | 101.97 | 100.75 | 101.34 | 144,916 | -0.46(-0.45%) |
Dec 07, 2006 | 101.99 | 103.08 | 101.35 | 101.80 | 229,861 | +0.50(+0.50%) |
Dec 06, 2006 | 100.89 | 101.92 | 100.65 | 101.30 | 159,291 | +0.27(+0.27%) |
Dec 05, 2006 | 100.13 | 101.42 | 99.96 | 101.03 | 321,922 | +0.66(+0.66%) |
Dec 04, 2006 | 98.55 | 100.46 | 98.55 | 100.37 | 181,072 | +2.37(+2.42%) |