Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 98.70 | 99.39 | 97.92 | 98.29 | 1,972,384 | +0.44(+0.45%) |
Feb 27, 2007 | 99.82 | 100.15 | 96.80 | 97.85 | 3,214,712 | -2.81(-2.80%) |
Feb 26, 2007 | 104.29 | 104.48 | 100.58 | 100.67 | 2,780,066 | -3.42(-3.29%) |
Feb 23, 2007 | 102.41 | 104.09 | 101.56 | 104.09 | 2,369,371 | +1.69(+1.65%) |
Feb 22, 2007 | 102.92 | 103.00 | 101.92 | 102.41 | 1,599,453 | -0.10(-0.10%) |
Feb 21, 2007 | 101.54 | 102.76 | 101.24 | 102.51 | 1,829,092 | +0.86(+0.85%) |
Feb 20, 2007 | 100.07 | 101.86 | 99.99 | 101.65 | 1,844,432 | +0.93(+0.92%) |
Feb 16, 2007 | 101.11 | 101.18 | 100.21 | 100.72 | 1,531,817 | -0.21(-0.21%) |
Feb 15, 2007 | 101.11 | 101.41 | 100.00 | 100.93 | 1,577,954 | -0.25(-0.25%) |
Feb 14, 2007 | 99.04 | 101.67 | 98.95 | 101.17 | 3,588,506 | +3.48(+3.56%) |
Feb 13, 2007 | 97.39 | 97.85 | 96.24 | 97.70 | 1,757,185 | +0.31(+0.32%) |
Feb 12, 2007 | 97.88 | 98.23 | 97.23 | 97.39 | 1,117,872 | -0.18(-0.19%) |
Feb 09, 2007 | 98.27 | 98.43 | 97.29 | 97.57 | 1,261,154 | -0.31(-0.32%) |
Feb 08, 2007 | 98.77 | 98.77 | 97.24 | 97.88 | 1,700,676 | -1.27(-1.28%) |
Feb 07, 2007 | 98.96 | 99.54 | 98.42 | 99.15 | 2,077,674 | +0.20(+0.20%) |
Feb 06, 2007 | 98.30 | 99.04 | 97.52 | 98.96 | 2,193,772 | +0.99(+1.01%) |
Feb 05, 2007 | 98.44 | 98.87 | 97.72 | 97.97 | 1,685,452 | -0.97(-0.98%) |
Feb 02, 2007 | 97.84 | 99.27 | 97.23 | 98.94 | 3,480,377 | +2.66(+2.76%) |
Feb 01, 2007 | 95.23 | 96.29 | 94.91 | 96.28 | 1,890,105 | +1.28(+1.35%) |
Jan 31, 2007 | 93.96 | 95.05 | 93.28 | 95.00 | 2,294,181 | +1.02(+1.09%) |
Jan 30, 2007 | 94.33 | 94.83 | 93.46 | 93.97 | 2,844,222 | -1.37(-1.43%) |
Jan 29, 2007 | 94.86 | 96.01 | 94.74 | 95.34 | 1,855,008 | +0.78(+0.83%) |
Jan 26, 2007 | 95.04 | 95.47 | 93.73 | 94.56 | 2,184,591 | -0.58(-0.61%) |
Jan 25, 2007 | 95.07 | 95.64 | 94.88 | 95.13 | 2,297,435 | -0.02(-0.02%) |
Jan 24, 2007 | 94.04 | 95.43 | 93.79 | 95.15 | 1,410,954 | +1.17(+1.25%) |
Jan 23, 2007 | 94.33 | 95.17 | 93.50 | 93.98 | 2,169,599 | -0.34(-0.36%) |
Jan 22, 2007 | 95.21 | 95.62 | 93.48 | 94.33 | 2,520,101 | -1.17(-1.23%) |
Jan 19, 2007 | 95.73 | 96.05 | 95.11 | 95.50 | 1,628,391 | +0.15(+0.15%) |
Jan 18, 2007 | 97.09 | 97.09 | 95.04 | 95.35 | 2,158,327 | -0.38(-0.40%) |
Jan 17, 2007 | 95.62 | 96.33 | 95.56 | 95.73 | 2,094,060 | -0.37(-0.39%) |
Jan 16, 2007 | 96.29 | 97.15 | 95.63 | 96.10 | 3,623,902 | +2.43(+2.59%) |
Jan 12, 2007 | 92.51 | 93.97 | 92.50 | 93.67 | 1,791,671 | +1.02(+1.11%) |
Jan 11, 2007 | 92.79 | 93.15 | 92.04 | 92.65 | 1,875,578 | +0.07(+0.07%) |
Jan 10, 2007 | 92.51 | 92.84 | 91.75 | 92.58 | 1,455,929 | -0.50(-0.54%) |
Jan 09, 2007 | 93.62 | 94.20 | 92.32 | 93.08 | 1,890,918 | +0.28(+0.30%) |
Jan 08, 2007 | 92.93 | 93.20 | 92.00 | 92.80 | 1,692,889 | +0.28(+0.30%) |
Jan 05, 2007 | 93.15 | 93.39 | 92.11 | 92.53 | 1,565,170 | -0.82(-0.88%) |
Jan 04, 2007 | 94.45 | 94.45 | 93.14 | 93.34 | 2,612,723 | -1.11(-1.18%) |
Jan 03, 2007 | 93.58 | 95.57 | 93.50 | 94.45 | 3,017,845 | +0.99(+1.06%) |
Dec 29, 2006 | 92.76 | 93.70 | 92.61 | 93.47 | 1,699,281 | +0.58(+0.62%) |
Dec 28, 2006 | 92.59 | 93.34 | 92.16 | 92.89 | 1,544,252 | +0.01(+0.01%) |
Dec 27, 2006 | 92.93 | 93.71 | 92.23 | 92.88 | 1,659,420 | +0.45(+0.48%) |
Dec 26, 2006 | 93.36 | 93.36 | 91.80 | 92.43 | 1,868,605 | -0.04(-0.05%) |
Dec 22, 2006 | 93.79 | 93.79 | 91.80 | 92.48 | 2,745,905 | -0.92(-0.99%) |
Dec 21, 2006 | 96.37 | 96.55 | 92.98 | 93.40 | 4,692,606 | -2.85(-2.96%) |
Dec 20, 2006 | 94.73 | 96.69 | 94.31 | 96.24 | 6,072,299 | -1.85(-1.89%) |
Dec 19, 2006 | 98.95 | 98.96 | 97.23 | 98.09 | 2,655,490 | -0.91(-0.92%) |
Dec 18, 2006 | 98.96 | 99.43 | 98.44 | 99.01 | 2,687,333 | +0.00(+0.00%) |
Dec 15, 2006 | 99.13 | 99.78 | 98.74 | 99.01 | 2,189,239 | +0.08(+0.08%) |
Dec 14, 2006 | 97.39 | 99.14 | 96.95 | 98.93 | 1,721,129 | +1.54(+1.58%) |
Dec 13, 2006 | 99.30 | 99.30 | 97.19 | 97.39 | 2,612,026 | -1.31(-1.33%) |
Dec 12, 2006 | 99.02 | 99.32 | 98.09 | 98.70 | 2,203,185 | -0.32(-0.32%) |
Dec 11, 2006 | 99.21 | 99.64 | 98.79 | 99.02 | 1,534,373 | -0.20(-0.20%) |
Dec 08, 2006 | 100.06 | 100.26 | 98.91 | 99.21 | 1,600,034 | -1.32(-1.31%) |
Dec 07, 2006 | 101.11 | 101.11 | 99.96 | 100.53 | 1,554,362 | +0.31(+0.31%) |
Dec 06, 2006 | 100.82 | 101.17 | 100.13 | 100.22 | 1,344,828 | -0.87(-0.86%) |
Dec 05, 2006 | 99.92 | 101.31 | 99.35 | 101.09 | 1,676,271 | +1.25(+1.25%) |
Dec 04, 2006 | 99.30 | 100.81 | 99.12 | 99.84 | 1,640,942 | +1.00(+1.01%) |