Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 126.14 | 126.56 | 122.15 | 126.07 | 236,030 | +0.97(+0.78%) |
Feb 27, 2007 | 129.56 | 130.61 | 124.32 | 125.10 | 371,883 | -7.30(-5.51%) |
Feb 26, 2007 | 128.57 | 133.12 | 128.42 | 132.40 | 437,472 | +4.45(+3.48%) |
Feb 23, 2007 | 126.92 | 128.36 | 126.12 | 127.95 | 105,834 | +0.59(+0.46%) |
Feb 22, 2007 | 125.51 | 127.64 | 125.24 | 127.36 | 143,715 | +1.52(+1.21%) |
Feb 21, 2007 | 126.65 | 126.78 | 124.10 | 125.84 | 209,269 | -1.72(-1.35%) |
Feb 20, 2007 | 126.39 | 128.16 | 124.14 | 127.56 | 165,227 | +1.16(+0.92%) |
Feb 16, 2007 | 126.40 | 127.49 | 124.70 | 126.40 | 173,204 | +0.00(+0.00%) |
Feb 15, 2007 | 125.41 | 126.50 | 124.31 | 126.40 | 173,903 | +0.40(+0.32%) |
Feb 14, 2007 | 124.14 | 127.70 | 123.73 | 126.00 | 287,383 | +2.14(+1.73%) |
Feb 13, 2007 | 123.20 | 124.64 | 123.20 | 123.86 | 152,690 | +0.63(+0.51%) |
Feb 12, 2007 | 124.41 | 124.74 | 122.59 | 123.23 | 176,083 | -1.59(-1.27%) |
Feb 09, 2007 | 126.00 | 126.62 | 124.30 | 124.82 | 166,550 | -1.20(-0.95%) |
Feb 08, 2007 | 125.43 | 126.36 | 124.53 | 126.02 | 129,807 | +0.59(+0.47%) |
Feb 07, 2007 | 125.00 | 126.38 | 124.36 | 125.43 | 188,748 | +0.02(+0.02%) |
Feb 06, 2007 | 121.02 | 125.69 | 121.02 | 125.41 | 322,634 | +4.30(+3.55%) |
Feb 05, 2007 | 123.00 | 123.20 | 119.60 | 121.11 | 291,258 | -2.01(-1.63%) |
Feb 02, 2007 | 122.02 | 124.65 | 121.91 | 123.12 | 279,938 | +0.67(+0.55%) |
Feb 01, 2007 | 121.45 | 122.66 | 120.24 | 122.45 | 231,614 | +1.03(+0.85%) |
Jan 31, 2007 | 121.50 | 122.95 | 120.20 | 121.42 | 279,303 | -0.33(-0.27%) |
Jan 30, 2007 | 121.84 | 122.92 | 120.42 | 121.75 | 262,727 | +0.49(+0.40%) |
Jan 29, 2007 | 128.74 | 129.00 | 118.40 | 121.26 | 923,438 | -4.68(-3.72%) |
Jan 26, 2007 | 124.61 | 128.44 | 123.73 | 125.94 | 260,975 | +2.05(+1.65%) |
Jan 25, 2007 | 124.00 | 126.32 | 121.85 | 123.89 | 410,054 | +0.19(+0.15%) |
Jan 24, 2007 | 121.73 | 124.73 | 121.46 | 123.70 | 294,920 | +3.43(+2.85%) |
Jan 23, 2007 | 120.27 | 121.19 | 119.69 | 120.27 | 164,326 | -0.01(-0.01%) |
Jan 22, 2007 | 122.38 | 122.38 | 117.94 | 120.28 | 292,099 | -1.58(-1.30%) |
Jan 19, 2007 | 118.39 | 122.50 | 118.01 | 121.86 | 362,478 | +3.47(+2.93%) |
Jan 18, 2007 | 124.17 | 124.26 | 118.22 | 118.39 | 421,857 | -5.58(-4.50%) |
Jan 17, 2007 | 120.76 | 125.50 | 119.87 | 123.97 | 308,317 | +3.42(+2.84%) |
Jan 16, 2007 | 122.17 | 123.12 | 120.41 | 120.55 | 141,109 | -1.61(-1.32%) |
Jan 12, 2007 | 122.28 | 123.06 | 119.86 | 122.16 | 125,647 | +0.06(+0.05%) |
Jan 11, 2007 | 119.48 | 123.31 | 119.48 | 122.10 | 281,294 | +2.33(+1.95%) |
Jan 10, 2007 | 119.36 | 120.15 | 118.15 | 119.77 | 202,962 | -0.38(-0.32%) |
Jan 09, 2007 | 117.79 | 120.64 | 116.86 | 120.15 | 258,358 | +1.91(+1.62%) |
Jan 08, 2007 | 115.37 | 118.77 | 115.13 | 118.24 | 258,477 | +2.68(+2.32%) |
Jan 05, 2007 | 117.00 | 117.93 | 115.40 | 115.56 | 266,537 | -1.76(-1.50%) |
Jan 04, 2007 | 114.42 | 117.92 | 113.33 | 117.32 | 223,645 | +1.94(+1.68%) |
Jan 03, 2007 | 114.37 | 117.48 | 113.75 | 115.38 | 227,694 | +1.37(+1.20%) |
Dec 29, 2006 | 116.50 | 117.76 | 114.01 | 114.01 | 162,064 | -2.57(-2.20%) |
Dec 28, 2006 | 117.12 | 117.78 | 115.56 | 116.58 | 117,262 | -0.33(-0.28%) |
Dec 27, 2006 | 116.82 | 117.80 | 115.56 | 116.91 | 91,449 | +0.77(+0.66%) |
Dec 26, 2006 | 114.53 | 117.13 | 114.53 | 116.14 | 94,477 | +1.34(+1.17%) |
Dec 22, 2006 | 115.55 | 116.18 | 114.68 | 114.80 | 114,984 | -1.00(-0.86%) |
Dec 21, 2006 | 115.62 | 118.26 | 114.96 | 115.80 | 241,701 | +0.60(+0.52%) |
Dec 20, 2006 | 116.14 | 117.60 | 114.06 | 115.20 | 210,274 | -1.05(-0.90%) |
Dec 19, 2006 | 111.99 | 116.79 | 111.23 | 116.25 | 398,595 | +3.94(+3.51%) |
Dec 18, 2006 | 113.06 | 113.75 | 111.62 | 112.31 | 253,671 | -0.78(-0.69%) |
Dec 15, 2006 | 115.64 | 116.20 | 113.01 | 113.09 | 323,709 | -1.97(-1.71%) |
Dec 14, 2006 | 116.93 | 118.61 | 114.77 | 115.06 | 244,736 | -1.86(-1.59%) |
Dec 13, 2006 | 117.07 | 117.86 | 115.50 | 116.92 | 148,199 | -0.08(-0.07%) |
Dec 12, 2006 | 117.51 | 118.85 | 115.78 | 117.00 | 209,774 | -0.98(-0.83%) |
Dec 11, 2006 | 116.02 | 119.93 | 116.02 | 117.98 | 228,946 | +1.78(+1.53%) |
Dec 08, 2006 | 117.31 | 118.72 | 116.10 | 116.20 | 353,042 | -1.58(-1.34%) |
Dec 07, 2006 | 120.10 | 121.69 | 117.61 | 117.78 | 209,688 | -2.53(-2.10%) |
Dec 06, 2006 | 120.78 | 122.17 | 119.70 | 120.31 | 185,728 | -1.51(-1.24%) |
Dec 05, 2006 | 122.64 | 123.31 | 121.50 | 121.82 | 167,152 | -0.80(-0.65%) |
Dec 04, 2006 | 119.00 | 122.95 | 119.00 | 122.62 | 213,149 | +3.56(+2.99%) |