Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 109.24 | 110.24 | 107.50 | 109.91 | 616,979 | +0.89(+0.82%) |
Feb 27, 2007 | 108.51 | 112.71 | 107.98 | 109.02 | 1,062,752 | -3.71(-3.29%) |
Feb 26, 2007 | 113.79 | 114.46 | 111.69 | 112.72 | 438,874 | +0.58(+0.52%) |
Feb 23, 2007 | 113.89 | 114.17 | 111.66 | 112.14 | 442,779 | -1.56(-1.37%) |
Feb 22, 2007 | 114.37 | 114.99 | 112.97 | 113.70 | 300,383 | -0.33(-0.29%) |
Feb 21, 2007 | 114.24 | 114.68 | 113.31 | 114.03 | 300,383 | -0.30(-0.26%) |
Feb 20, 2007 | 113.55 | 114.62 | 112.81 | 114.33 | 214,058 | +1.11(+0.98%) |
Feb 16, 2007 | 113.69 | 114.17 | 112.82 | 113.22 | 217,052 | -0.88(-0.77%) |
Feb 15, 2007 | 114.52 | 116.00 | 113.97 | 114.10 | 425,947 | -0.42(-0.36%) |
Feb 14, 2007 | 111.61 | 114.94 | 111.28 | 114.52 | 793,254 | +4.70(+4.28%) |
Feb 13, 2007 | 108.67 | 110.69 | 108.52 | 109.82 | 416,173 | +0.99(+0.91%) |
Feb 12, 2007 | 108.48 | 108.97 | 107.82 | 108.83 | 374,792 | +0.42(+0.38%) |
Feb 09, 2007 | 109.43 | 110.26 | 107.40 | 108.42 | 391,562 | -1.47(-1.34%) |
Feb 08, 2007 | 111.05 | 111.05 | 109.78 | 109.89 | 283,242 | -1.45(-1.30%) |
Feb 07, 2007 | 109.92 | 111.52 | 109.92 | 111.34 | 500,398 | +1.34(+1.21%) |
Feb 06, 2007 | 109.43 | 110.35 | 109.32 | 110.00 | 188,243 | +0.51(+0.47%) |
Feb 05, 2007 | 109.16 | 110.12 | 109.16 | 109.49 | 289,438 | +0.14(+0.12%) |
Feb 02, 2007 | 109.84 | 109.98 | 109.06 | 109.36 | 197,743 | -0.48(-0.44%) |
Feb 01, 2007 | 110.04 | 111.50 | 108.24 | 109.84 | 496,784 | +1.96(+1.81%) |
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%) |