Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 117.40 | 119.40 | 117.20 | 119.40 | 233,505 | +1.80(+1.53%) |
Feb 27, 2007 | 118.00 | 119.82 | 117.20 | 117.60 | 399,500 | -2.40(-2.00%) |
Feb 26, 2007 | 119.00 | 121.00 | 118.40 | 120.00 | 321,069 | +1.00(+0.84%) |
Feb 23, 2007 | 121.00 | 121.00 | 118.20 | 119.00 | 265,595 | -1.20(-1.00%) |
Feb 22, 2007 | 122.00 | 122.40 | 120.00 | 120.20 | 203,570 | -2.00(-1.64%) |
Feb 21, 2007 | 121.20 | 122.80 | 120.20 | 122.20 | 210,975 | +1.00(+0.83%) |
Feb 20, 2007 | 120.00 | 121.60 | 117.40 | 121.20 | 365,800 | +1.40(+1.17%) |
Feb 16, 2007 | 123.00 | 123.20 | 119.00 | 119.80 | 629,310 | -3.60(-2.92%) |
Feb 15, 2007 | 123.20 | 124.00 | 122.80 | 123.40 | 157,485 | +1.00(+0.82%) |
Feb 14, 2007 | 122.80 | 123.00 | 121.40 | 122.40 | 312,372 | +0.00(+0.00%) |
Feb 13, 2007 | 122.60 | 124.20 | 122.20 | 122.40 | 242,531 | +0.40(+0.33%) |
Feb 12, 2007 | 122.00 | 123.40 | 120.60 | 122.00 | 199,944 | -1.00(-0.81%) |
Feb 09, 2007 | 125.20 | 125.60 | 120.40 | 123.00 | 305,520 | -3.20(-2.54%) |
Feb 08, 2007 | 126.20 | 127.00 | 125.80 | 126.20 | 171,665 | -0.40(-0.32%) |
Feb 07, 2007 | 126.80 | 127.00 | 125.60 | 126.60 | 237,815 | +0.60(+0.48%) |
Feb 06, 2007 | 128.00 | 128.00 | 125.20 | 126.00 | 296,880 | -1.20(-0.94%) |
Feb 05, 2007 | 126.00 | 128.00 | 125.60 | 127.20 | 329,075 | +1.60(+1.27%) |
Feb 02, 2007 | 124.80 | 126.00 | 123.60 | 125.60 | 286,610 | +1.00(+0.80%) |
Feb 01, 2007 | 123.60 | 124.80 | 123.40 | 124.60 | 326,230 | +1.40(+1.14%) |
Jan 31, 2007 | 120.40 | 123.40 | 120.20 | 123.20 | 357,415 | +2.60(+2.16%) |
Jan 30, 2007 | 120.80 | 121.00 | 120.00 | 120.60 | 260,965 | -0.40(-0.33%) |
Jan 29, 2007 | 118.00 | 121.00 | 117.00 | 121.00 | 386,350 | +2.60(+2.20%) |
Jan 26, 2007 | 119.20 | 119.20 | 116.40 | 118.40 | 306,990 | -1.40(-1.17%) |
Jan 25, 2007 | 121.20 | 122.00 | 118.80 | 119.80 | 351,760 | -1.20(-0.99%) |
Jan 24, 2007 | 119.80 | 122.00 | 119.60 | 121.00 | 389,525 | +1.80(+1.51%) |
Jan 23, 2007 | 116.00 | 119.60 | 116.00 | 119.20 | 423,645 | +2.80(+2.41%) |
Jan 22, 2007 | 116.60 | 119.20 | 115.20 | 116.40 | 356,030 | -0.20(-0.17%) |
Jan 19, 2007 | 119.80 | 121.80 | 115.00 | 116.60 | 959,680 | -6.20(-5.05%) |
Jan 18, 2007 | 122.10 | 123.00 | 120.00 | 122.80 | 640,690 | +1.20(+0.99%) |
Jan 17, 2007 | 121.80 | 122.20 | 120.60 | 121.60 | 442,675 | -0.20(-0.16%) |
Jan 16, 2007 | 123.20 | 124.80 | 121.20 | 121.80 | 605,420 | -0.20(-0.16%) |
Jan 12, 2007 | 119.00 | 123.80 | 119.00 | 122.00 | 949,140 | +3.60(+3.04%) |
Jan 11, 2007 | 115.20 | 119.60 | 114.80 | 118.40 | 909,660 | +4.00(+3.50%) |
Jan 10, 2007 | 114.60 | 115.00 | 113.80 | 114.40 | 538,260 | +0.20(+0.18%) |
Jan 09, 2007 | 116.60 | 116.80 | 113.40 | 114.20 | 338,115 | -0.80(-0.70%) |
Jan 08, 2007 | 115.80 | 117.60 | 112.00 | 115.00 | 871,155 | +3.60(+3.23%) |
Jan 05, 2007 | 109.00 | 111.80 | 108.80 | 111.40 | 404,140 | +1.60(+1.46%) |
Jan 04, 2007 | 109.20 | 111.00 | 109.00 | 109.80 | 246,155 | -0.20(-0.18%) |
Jan 03, 2007 | 110.00 | 110.00 | 108.20 | 110.00 | 302,320 | +1.20(+1.10%) |
Dec 29, 2006 | 110.60 | 110.60 | 108.20 | 108.80 | 223,900 | -1.00(-0.91%) |
Dec 28, 2006 | 109.80 | 111.60 | 109.60 | 109.80 | 218,530 | -0.20(-0.18%) |
Dec 27, 2006 | 112.80 | 113.20 | 109.60 | 110.00 | 282,790 | -2.20(-1.96%) |
Dec 26, 2006 | 112.20 | 113.40 | 112.20 | 112.20 | 148,175 | +0.40(+0.36%) |
Dec 22, 2006 | 110.20 | 112.80 | 109.00 | 111.80 | 345,545 | +2.40(+2.19%) |
Dec 21, 2006 | 109.00 | 112.00 | 108.80 | 109.40 | 452,805 | +2.00(+1.86%) |
Dec 20, 2006 | 102.60 | 108.20 | 102.60 | 107.40 | 372,390 | +5.00(+4.88%) |
Dec 19, 2006 | 103.00 | 103.80 | 100.60 | 102.40 | 409,660 | -1.00(-0.97%) |
Dec 18, 2006 | 106.60 | 107.00 | 103.00 | 103.40 | 389,950 | -3.00(-2.82%) |
Dec 15, 2006 | 109.20 | 110.00 | 105.60 | 106.40 | 442,685 | -2.60(-2.39%) |
Dec 14, 2006 | 106.20 | 110.00 | 105.60 | 109.00 | 502,995 | +3.40(+3.22%) |
Dec 13, 2006 | 104.80 | 109.20 | 104.60 | 105.60 | 745,030 | +0.80(+0.76%) |
Dec 12, 2006 | 101.00 | 105.20 | 101.00 | 104.80 | 521,470 | +3.20(+3.15%) |
Dec 11, 2006 | 102.20 | 103.20 | 101.40 | 101.60 | 179,375 | -0.60(-0.59%) |
Dec 08, 2006 | 100.40 | 102.20 | 100.40 | 102.20 | 298,905 | +2.20(+2.20%) |
Dec 07, 2006 | 102.80 | 104.40 | 98.80 | 100.00 | 560,140 | -2.20(-2.15%) |
Dec 06, 2006 | 96.20 | 103.20 | 96.20 | 102.20 | 1,016,685 | +6.20(+6.46%) |
Dec 05, 2006 | 94.20 | 96.20 | 94.00 | 96.00 | 263,330 | +1.00(+1.05%) |
Dec 04, 2006 | 93.20 | 95.00 | 93.20 | 95.00 | 210,805 | +1.40(+1.50%) |