Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 106.63 | 107.88 | 105.97 | 107.88 | 366,785 | +1.01(+0.94%) |
Jan 30, 2007 | 103.10 | 106.99 | 103.10 | 106.88 | 490,072 | +0.71(+0.67%) |
Jan 29, 2007 | 106.99 | 107.19 | 105.91 | 106.17 | 201,873 | -0.58(-0.54%) |
Jan 26, 2007 | 106.41 | 107.13 | 105.55 | 106.75 | 413,246 | +0.14(+0.14%) |
Jan 25, 2007 | 214.70 | 109.67 | 105.82 | 106.61 | 623,897 | -0.74(-0.69%) |
Jan 24, 2007 | 106.53 | 108.96 | 105.92 | 107.35 | 684,614 | +2.32(+2.21%) |
Jan 23, 2007 | 104.42 | 105.19 | 104.22 | 105.03 | 266,307 | +0.61(+0.58%) |
Jan 22, 2007 | 104.74 | 104.98 | 103.02 | 104.42 | 236,775 | -0.63(-0.60%) |
Jan 19, 2007 | 104.50 | 105.73 | 104.28 | 105.05 | 192,889 | +0.68(+0.65%) |
Jan 18, 2007 | 105.76 | 106.30 | 104.12 | 104.37 | 144,564 | -1.48(-1.40%) |
Jan 17, 2007 | 105.14 | 106.99 | 105.14 | 105.85 | 224,797 | +0.71(+0.67%) |
Jan 16, 2007 | 105.90 | 106.04 | 104.93 | 105.14 | 261,661 | -0.42(-0.40%) |
Jan 12, 2007 | 104.47 | 106.97 | 104.28 | 105.56 | 587,343 | +1.27(+1.22%) |
Jan 11, 2007 | 103.40 | 104.56 | 103.30 | 104.29 | 272,090 | +0.89(+0.86%) |
Jan 10, 2007 | 102.92 | 103.53 | 102.23 | 103.40 | 293,981 | +0.47(+0.46%) |
Jan 09, 2007 | 101.94 | 103.49 | 101.94 | 102.92 | 278,905 | +0.99(+0.97%) |
Jan 08, 2007 | 100.61 | 102.20 | 100.27 | 101.94 | 231,405 | +1.33(+1.32%) |
Jan 05, 2007 | 101.42 | 101.69 | 100.12 | 100.61 | 184,525 | -0.81(-0.80%) |
Jan 04, 2007 | 102.10 | 102.68 | 100.47 | 101.42 | 406,844 | -1.11(-1.09%) |
Jan 03, 2007 | 102.72 | 103.57 | 101.58 | 102.54 | 336,834 | +0.73(+0.71%) |
Dec 29, 2006 | 101.69 | 102.12 | 101.52 | 101.81 | 182,357 | +0.13(+0.12%) |
Dec 28, 2006 | 101.94 | 102.31 | 101.49 | 101.69 | 113,895 | -0.16(-0.16%) |
Dec 27, 2006 | 99.80 | 101.98 | 99.80 | 101.85 | 221,389 | +2.26(+2.27%) |
Dec 26, 2006 | 99.94 | 100.29 | 99.48 | 99.59 | 168,623 | +0.45(+0.45%) |
Dec 22, 2006 | 100.04 | 100.39 | 98.92 | 99.15 | 158,710 | -1.02(-1.02%) |
Dec 21, 2006 | 100.43 | 101.40 | 99.84 | 100.17 | 197,743 | -0.42(-0.41%) |
Dec 20, 2006 | 100.96 | 101.67 | 100.50 | 100.58 | 132,689 | -0.81(-0.80%) |
Dec 19, 2006 | 101.50 | 101.75 | 100.70 | 101.39 | 215,813 | -0.11(-0.11%) |
Dec 18, 2006 | 101.70 | 102.14 | 101.25 | 101.50 | 210,547 | -0.20(-0.20%) |
Dec 15, 2006 | 101.97 | 102.62 | 101.40 | 101.70 | 351,394 | +0.59(+0.58%) |
Dec 14, 2006 | 100.44 | 101.18 | 100.13 | 101.11 | 231,818 | +0.60(+0.60%) |
Dec 13, 2006 | 99.75 | 100.74 | 99.75 | 100.51 | 293,878 | +0.93(+0.93%) |
Dec 12, 2006 | 99.75 | 99.75 | 98.49 | 99.58 | 173,063 | -0.37(-0.37%) |
Dec 11, 2006 | 99.64 | 100.52 | 98.93 | 99.95 | 226,759 | +0.58(+0.58%) |
Dec 08, 2006 | 99.99 | 100.67 | 99.28 | 99.37 | 220,460 | -0.86(-0.86%) |
Dec 07, 2006 | 100.81 | 101.25 | 100.06 | 100.23 | 159,020 | -0.35(-0.35%) |
Dec 06, 2006 | 100.30 | 100.77 | 99.98 | 100.58 | 147,661 | +0.04(+0.04%) |
Dec 05, 2006 | 99.93 | 101.28 | 99.85 | 100.54 | 298,215 | +0.71(+0.71%) |
Dec 04, 2006 | 98.00 | 99.84 | 98.00 | 99.84 | 325,682 | +1.88(+1.92%) |
Dec 01, 2006 | 97.66 | 99.02 | 97.08 | 97.96 | 243,074 | -0.93(-0.94%) |
Nov 30, 2006 | 99.36 | 99.74 | 97.94 | 98.89 | 241,318 | -0.12(-0.12%) |
Nov 29, 2006 | 99.26 | 99.81 | 98.54 | 99.00 | 252,883 | +0.30(+0.30%) |
Nov 28, 2006 | 97.81 | 99.22 | 97.70 | 98.70 | 347,780 | +0.78(+0.80%) |
Nov 27, 2006 | 100.54 | 100.75 | 97.85 | 97.92 | 365,024 | -3.30(-3.26%) |
Nov 24, 2006 | 100.91 | 101.42 | 100.62 | 101.22 | 44,814 | -0.59(-0.58%) |
Nov 22, 2006 | 99.94 | 101.98 | 99.91 | 101.81 | 258,046 | +1.58(+1.58%) |
Nov 21, 2006 | 100.63 | 100.90 | 99.89 | 100.23 | 171,515 | -0.12(-0.12%) |
Nov 20, 2006 | 100.78 | 101.35 | 99.82 | 100.35 | 313,394 | -0.22(-0.22%) |
Nov 17, 2006 | 100.91 | 101.88 | 100.12 | 100.57 | 259,699 | -0.98(-0.96%) |
Nov 16, 2006 | 100.62 | 101.82 | 100.62 | 101.55 | 459,300 | +1.60(+1.60%) |
Nov 15, 2006 | 99.17 | 100.40 | 99.04 | 99.95 | 201,253 | +0.67(+0.67%) |
Nov 14, 2006 | 98.72 | 99.38 | 97.90 | 99.28 | 240,802 | +0.80(+0.82%) |
Nov 13, 2006 | 97.61 | 98.77 | 97.24 | 98.48 | 300,486 | +0.68(+0.69%) |
Nov 10, 2006 | 96.99 | 97.91 | 96.84 | 97.80 | 110,075 | +0.72(+0.74%) |
Nov 09, 2006 | 99.08 | 99.08 | 96.94 | 97.08 | 364,198 | -1.80(-1.82%) |
Nov 08, 2006 | 98.59 | 99.35 | 98.25 | 98.89 | 279,731 | +0.11(+0.11%) |
Nov 07, 2006 | 98.33 | 99.23 | 98.13 | 98.78 | 260,835 | +0.63(+0.64%) |
Nov 06, 2006 | 96.83 | 98.47 | 96.60 | 98.15 | 334,769 | +1.84(+1.91%) |
Nov 03, 2006 | 96.63 | 97.48 | 95.40 | 96.31 | 259,182 | -0.24(-0.25%) |
Nov 02, 2006 | 96.86 | 97.05 | 94.77 | 96.55 | 553,474 | -0.29(-0.30%) |