Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 112.12 | 112.12 | 108.34 | 109.00 | 753,553 | -2.59(-2.32%) |
Feb 27, 2007 | 114.48 | 114.48 | 109.11 | 111.60 | 414,615 | -3.11(-2.71%) |
Feb 26, 2007 | 119.34 | 119.61 | 114.28 | 114.71 | 619,748 | -4.63(-3.88%) |
Feb 23, 2007 | 119.80 | 119.90 | 118.88 | 119.34 | 313,079 | -0.45(-0.38%) |
Feb 22, 2007 | 119.51 | 120.40 | 118.91 | 119.79 | 444,564 | +1.62(+1.37%) |
Feb 21, 2007 | 118.66 | 119.07 | 118.11 | 118.17 | 275,825 | -0.99(-0.83%) |
Feb 20, 2007 | 119.03 | 119.79 | 118.42 | 119.16 | 306,213 | +0.37(+0.31%) |
Feb 16, 2007 | 120.53 | 120.88 | 118.14 | 118.79 | 261,946 | -1.40(-1.17%) |
Feb 15, 2007 | 117.66 | 120.55 | 116.88 | 120.19 | 613,449 | +2.36(+2.00%) |
Feb 14, 2007 | 116.54 | 119.35 | 116.54 | 117.83 | 681,248 | +1.12(+0.96%) |
Feb 13, 2007 | 117.73 | 118.14 | 116.41 | 116.71 | 267,590 | -0.55(-0.47%) |
Feb 12, 2007 | 118.43 | 118.70 | 116.43 | 117.27 | 459,837 | -1.62(-1.36%) |
Feb 09, 2007 | 121.06 | 123.41 | 118.21 | 118.88 | 474,367 | +0.16(+0.14%) |
Feb 08, 2007 | 118.45 | 119.50 | 118.45 | 118.72 | 477,289 | +0.62(+0.52%) |
Feb 07, 2007 | 117.70 | 118.23 | 117.17 | 118.10 | 356,177 | +1.19(+1.02%) |
Feb 06, 2007 | 116.37 | 117.16 | 116.10 | 116.91 | 230,682 | +0.10(+0.09%) |
Feb 05, 2007 | 116.29 | 117.23 | 115.97 | 116.81 | 428,055 | +1.07(+0.93%) |
Feb 02, 2007 | 115.90 | 116.36 | 115.10 | 115.73 | 268,228 | -0.16(-0.14%) |
Feb 01, 2007 | 116.02 | 117.03 | 114.98 | 115.90 | 443,687 | +1.07(+0.93%) |
Jan 31, 2007 | 113.80 | 115.53 | 113.62 | 114.83 | 313,664 | -0.25(-0.21%) |
Jan 30, 2007 | 115.56 | 115.72 | 113.39 | 115.08 | 625,282 | -0.32(-0.27%) |
Jan 29, 2007 | 116.82 | 117.30 | 115.10 | 115.39 | 289,266 | -0.40(-0.35%) |
Jan 26, 2007 | 115.69 | 116.36 | 114.66 | 115.80 | 443,833 | -0.36(-0.31%) |
Jan 25, 2007 | 117.66 | 118.35 | 115.61 | 116.16 | 571,081 | -1.57(-1.33%) |
Jan 24, 2007 | 117.16 | 118.46 | 114.05 | 117.72 | 1,815,511 | -2.85(-2.36%) |
Jan 23, 2007 | 119.79 | 121.09 | 115.47 | 120.57 | 1,149,614 | +4.70(+4.06%) |
Jan 22, 2007 | 116.30 | 116.75 | 115.41 | 115.87 | 320,822 | -0.27(-0.24%) |
Jan 19, 2007 | 116.77 | 116.77 | 115.60 | 116.14 | 232,435 | -0.26(-0.22%) |
Jan 18, 2007 | 118.89 | 119.03 | 115.97 | 116.40 | 446,609 | -2.14(-1.81%) |
Jan 17, 2007 | 117.72 | 119.85 | 117.26 | 118.55 | 308,112 | +1.18(+1.01%) |
Jan 16, 2007 | 118.42 | 118.75 | 115.89 | 117.36 | 486,785 | -0.71(-0.60%) |
Jan 12, 2007 | 114.32 | 119.03 | 114.32 | 118.08 | 625,136 | +3.07(+2.67%) |
Jan 11, 2007 | 112.97 | 115.26 | 112.87 | 115.01 | 458,005 | +2.14(+1.89%) |
Jan 10, 2007 | 109.83 | 112.89 | 108.77 | 112.87 | 429,224 | +2.91(+2.65%) |
Jan 09, 2007 | 109.52 | 110.44 | 109.29 | 109.96 | 355,300 | +0.69(+0.63%) |
Jan 08, 2007 | 108.15 | 109.38 | 107.19 | 109.27 | 380,721 | +1.98(+1.84%) |
Jan 05, 2007 | 107.33 | 107.81 | 106.86 | 107.29 | 241,785 | -0.03(-0.03%) |
Jan 04, 2007 | 106.27 | 108.03 | 105.07 | 107.32 | 363,190 | +1.14(+1.08%) |
Jan 03, 2007 | 104.66 | 108.43 | 104.66 | 106.18 | 355,447 | +2.20(+2.12%) |
Dec 29, 2006 | 105.07 | 105.24 | 103.84 | 103.97 | 119,651 | -1.09(-1.04%) |
Dec 28, 2006 | 103.97 | 105.07 | 103.77 | 105.07 | 175,020 | +1.27(+1.22%) |
Dec 27, 2006 | 102.08 | 104.23 | 102.08 | 103.80 | 134,260 | +1.72(+1.68%) |
Dec 26, 2006 | 102.19 | 102.78 | 101.99 | 102.08 | 110,593 | -0.28(-0.27%) |
Dec 22, 2006 | 102.19 | 102.73 | 101.99 | 102.37 | 185,977 | +0.10(+0.10%) |
Dec 21, 2006 | 101.48 | 102.97 | 101.33 | 102.26 | 277,724 | +1.74(+1.73%) |
Dec 20, 2006 | 99.18 | 101.41 | 99.12 | 100.52 | 163,771 | +0.76(+0.76%) |
Dec 19, 2006 | 98.91 | 99.84 | 98.57 | 99.76 | 122,426 | +0.52(+0.52%) |
Dec 18, 2006 | 100.35 | 100.35 | 98.68 | 99.24 | 155,005 | -0.60(-0.60%) |
Dec 15, 2006 | 100.11 | 100.13 | 99.35 | 99.84 | 169,761 | -0.14(-0.14%) |
Dec 14, 2006 | 100.21 | 101.39 | 99.97 | 99.98 | 134,990 | -0.08(-0.08%) |
Dec 13, 2006 | 98.98 | 100.28 | 98.98 | 100.06 | 180,426 | +0.05(+0.05%) |
Dec 12, 2006 | 99.54 | 100.28 | 98.61 | 100.00 | 156,759 | +0.55(+0.55%) |
Dec 11, 2006 | 102.13 | 102.33 | 99.46 | 99.46 | 116,729 | -1.27(-1.26%) |
Dec 08, 2006 | 101.06 | 101.35 | 100.14 | 100.72 | 145,801 | -0.46(-0.45%) |
Dec 07, 2006 | 101.37 | 102.45 | 100.74 | 101.18 | 231,267 | +0.50(+0.50%) |
Dec 06, 2006 | 100.28 | 101.30 | 100.04 | 100.68 | 160,265 | +0.27(+0.27%) |
Dec 05, 2006 | 99.52 | 100.81 | 99.35 | 100.42 | 323,890 | +0.66(+0.66%) |
Dec 04, 2006 | 97.95 | 99.85 | 97.95 | 99.76 | 182,179 | +2.35(+2.42%) |