Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 86.58 | 88.60 | 86.57 | 87.94 | 2,053,586 | +1.01(+1.16%) |
Jan 30, 2007 | 88.35 | 88.90 | 86.43 | 86.94 | 1,876,578 | -1.18(-1.34%) |
Jan 29, 2007 | 88.79 | 89.10 | 88.02 | 88.12 | 1,328,555 | -0.68(-0.77%) |
Jan 26, 2007 | 87.75 | 89.39 | 86.85 | 88.80 | 1,110,213 | +0.95(+1.08%) |
Jan 25, 2007 | 88.35 | 89.65 | 87.74 | 87.85 | 1,306,721 | +0.44(+0.50%) |
Jan 24, 2007 | 86.16 | 87.73 | 86.16 | 87.42 | 617,859 | +1.54(+1.80%) |
Jan 23, 2007 | 85.75 | 85.97 | 85.57 | 85.87 | 512,021 | +0.41(+0.48%) |
Jan 22, 2007 | 85.62 | 86.08 | 85.17 | 85.47 | 737,864 | -0.33(-0.38%) |
Jan 19, 2007 | 84.69 | 86.06 | 83.84 | 85.80 | 645,860 | +1.60(+1.90%) |
Jan 18, 2007 | 85.20 | 87.00 | 83.62 | 84.20 | 917,371 | +0.62(+0.74%) |
Jan 17, 2007 | 83.31 | 84.13 | 82.40 | 83.58 | 685,195 | -0.17(-0.21%) |
Jan 16, 2007 | 83.31 | 83.95 | 83.11 | 83.76 | 537,522 | +0.80(+0.97%) |
Jan 12, 2007 | 82.27 | 83.28 | 81.81 | 82.95 | 314,013 | +0.64(+0.78%) |
Jan 11, 2007 | 81.69 | 83.85 | 81.54 | 82.31 | 755,031 | +0.83(+1.02%) |
Jan 10, 2007 | 80.23 | 81.78 | 79.70 | 81.48 | 538,689 | +1.20(+1.49%) |
Jan 09, 2007 | 78.99 | 80.53 | 78.85 | 80.28 | 729,530 | +1.19(+1.51%) |
Jan 08, 2007 | 79.16 | 79.60 | 78.09 | 79.08 | 903,704 | -0.11(-0.14%) |
Jan 05, 2007 | 79.86 | 80.41 | 78.48 | 79.20 | 879,536 | -1.13(-1.40%) |
Jan 04, 2007 | 80.40 | 80.52 | 79.50 | 80.32 | 754,698 | +0.26(+0.32%) |
Jan 03, 2007 | 80.01 | 80.86 | 78.57 | 80.07 | 1,035,876 | +0.40(+0.50%) |
Dec 29, 2006 | 78.81 | 79.69 | 78.46 | 79.66 | 921,872 | +0.98(+1.24%) |
Dec 28, 2006 | 78.13 | 79.18 | 77.70 | 78.69 | 600,691 | +0.86(+1.10%) |
Dec 27, 2006 | 76.80 | 77.83 | 76.80 | 77.83 | 804,533 | +0.31(+0.39%) |
Dec 26, 2006 | 76.95 | 78.54 | 76.84 | 77.52 | 581,691 | +0.73(+0.95%) |
Dec 22, 2006 | 76.65 | 77.25 | 75.83 | 76.80 | 743,697 | -0.73(-0.94%) |
Dec 21, 2006 | 79.55 | 79.62 | 77.37 | 77.53 | 748,531 | -1.78(-2.25%) |
Dec 20, 2006 | 78.45 | 79.61 | 77.63 | 79.31 | 883,203 | +1.05(+1.34%) |
Dec 19, 2006 | 78.82 | 79.20 | 76.71 | 78.26 | 1,092,045 | -0.74(-0.93%) |
Dec 18, 2006 | 79.68 | 79.89 | 78.76 | 79.00 | 453,185 | -0.47(-0.59%) |
Dec 15, 2006 | 80.95 | 81.30 | 79.47 | 79.47 | 782,199 | -1.46(-1.81%) |
Dec 14, 2006 | 80.90 | 82.00 | 80.66 | 80.93 | 726,697 | +0.04(+0.05%) |
Dec 13, 2006 | 81.48 | 82.12 | 79.89 | 80.89 | 628,693 | -0.29(-0.35%) |
Dec 12, 2006 | 82.50 | 82.90 | 80.49 | 81.18 | 815,200 | -0.42(-0.51%) |
Dec 11, 2006 | 80.37 | 81.79 | 80.01 | 81.60 | 1,283,220 | +1.80(+2.26%) |
Dec 08, 2006 | 80.16 | 80.39 | 79.13 | 79.80 | 1,357,557 | -0.74(-0.92%) |
Dec 07, 2006 | 78.96 | 80.83 | 78.96 | 80.54 | 2,694,279 | +1.00(+1.26%) |
Dec 06, 2006 | 80.40 | 80.40 | 77.43 | 79.54 | 2,245,594 | -0.65(-0.82%) |
Dec 05, 2006 | 80.39 | 81.12 | 79.87 | 80.19 | 1,431,726 | -0.20(-0.25%) |
Dec 04, 2006 | 79.20 | 80.68 | 78.67 | 80.40 | 2,410,767 | -0.57(-0.70%) |
Dec 01, 2006 | 81.65 | 83.18 | 80.65 | 80.97 | 989,708 | -0.17(-0.21%) |
Nov 30, 2006 | 80.85 | 81.90 | 80.58 | 81.14 | 1,707,738 | -0.94(-1.15%) |
Nov 29, 2006 | 82.62 | 83.77 | 81.58 | 82.08 | 1,123,380 | -0.53(-0.65%) |
Nov 28, 2006 | 82.05 | 83.91 | 81.30 | 82.62 | 915,038 | +1.68(+2.08%) |
Nov 27, 2006 | 83.28 | 83.28 | 80.45 | 80.94 | 1,069,378 | -2.53(-3.03%) |
Nov 24, 2006 | 82.50 | 83.71 | 82.47 | 83.47 | 332,513 | +0.43(+0.51%) |
Nov 22, 2006 | 83.17 | 83.99 | 82.66 | 83.04 | 1,156,381 | -0.65(-0.78%) |
Nov 21, 2006 | 80.76 | 85.80 | 80.76 | 83.70 | 2,589,108 | +3.29(+4.10%) |
Nov 20, 2006 | 78.66 | 80.65 | 78.16 | 80.40 | 1,212,217 | +4.63(+6.10%) |
Nov 17, 2006 | 75.15 | 76.03 | 75.00 | 75.78 | 933,872 | +0.25(+0.33%) |
Nov 16, 2006 | 75.90 | 76.43 | 75.30 | 75.53 | 3,062,128 | -0.75(-0.98%) |
Nov 15, 2006 | 75.51 | 76.61 | 74.70 | 76.28 | 932,539 | +0.77(+1.02%) |
Nov 14, 2006 | 73.86 | 75.64 | 73.55 | 75.51 | 987,208 | +1.81(+2.45%) |
Nov 13, 2006 | 72.12 | 73.86 | 71.91 | 73.71 | 855,535 | +1.34(+1.85%) |
Nov 10, 2006 | 71.34 | 72.53 | 71.27 | 72.37 | 730,364 | +0.80(+1.12%) |
Nov 09, 2006 | 69.75 | 71.89 | 69.31 | 71.56 | 851,369 | +1.79(+2.56%) |
Nov 08, 2006 | 69.15 | 70.14 | 68.91 | 69.78 | 398,516 | +0.52(+0.75%) |
Nov 07, 2006 | 70.62 | 70.62 | 69.21 | 69.26 | 474,519 | -1.54(-2.17%) |
Nov 06, 2006 | 69.88 | 71.13 | 69.84 | 70.79 | 644,193 | +1.06(+1.51%) |
Nov 03, 2006 | 70.62 | 71.08 | 68.75 | 69.74 | 815,034 | -0.52(-0.74%) |
Nov 02, 2006 | 72.34 | 72.34 | 69.99 | 70.26 | 742,197 | -1.87(-2.60%) |