Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 105.09 | 106.25 | 104.55 | 105.64 | 40,750 | +0.99(+0.95%) |
Feb 27, 2007 | 107.42 | 107.62 | 104.25 | 104.64 | 96,274 | -4.34(-3.98%) |
Feb 26, 2007 | 110.35 | 110.35 | 108.64 | 108.98 | 19,451 | -1.07(-0.97%) |
Feb 23, 2007 | 110.88 | 110.88 | 109.53 | 110.05 | 9,233 | -1.02(-0.92%) |
Feb 22, 2007 | 111.61 | 111.66 | 110.94 | 111.08 | 8,740 | -0.28(-0.25%) |
Feb 21, 2007 | 111.28 | 111.58 | 111.26 | 111.35 | 5,909 | -0.48(-0.43%) |
Feb 20, 2007 | 111.53 | 111.95 | 111.53 | 111.83 | 3,939 | +0.61(+0.55%) |
Feb 16, 2007 | 110.88 | 111.23 | 110.88 | 111.22 | 5,909 | -0.04(-0.04%) |
Feb 15, 2007 | 111.07 | 111.54 | 110.95 | 111.25 | 12,557 | +0.04(+0.04%) |
Feb 14, 2007 | 110.28 | 111.44 | 110.28 | 111.22 | 6,155 | +1.15(+1.04%) |
Feb 13, 2007 | 109.35 | 110.10 | 109.35 | 110.07 | 8,617 | +0.90(+0.83%) |
Feb 12, 2007 | 109.60 | 109.60 | 108.97 | 109.17 | 6,340 | -0.16(-0.15%) |
Feb 09, 2007 | 110.69 | 110.73 | 108.92 | 109.33 | 16,620 | -1.22(-1.10%) |
Feb 08, 2007 | 110.41 | 110.55 | 109.98 | 110.55 | 7,509 | -0.56(-0.50%) |
Feb 07, 2007 | 110.76 | 111.13 | 110.72 | 111.11 | 4,924 | +0.43(+0.39%) |
Feb 06, 2007 | 110.14 | 110.77 | 110.14 | 110.68 | 8,740 | +0.42(+0.38%) |
Feb 05, 2007 | 110.03 | 110.46 | 109.83 | 110.26 | 5,909 | -0.13(-0.12%) |
Feb 02, 2007 | 110.43 | 110.43 | 110.16 | 110.39 | 5,540 | +0.28(+0.26%) |
Feb 01, 2007 | 109.96 | 110.16 | 109.66 | 110.10 | 17,481 | +0.62(+0.57%) |
Jan 31, 2007 | 108.28 | 109.62 | 108.15 | 109.48 | 16,620 | +1.08(+1.00%) |
Jan 30, 2007 | 107.89 | 108.48 | 107.73 | 108.40 | 9,602 | +0.51(+0.47%) |
Jan 29, 2007 | 108.42 | 108.54 | 107.75 | 107.89 | 12,803 | -0.74(-0.68%) |
Jan 26, 2007 | 108.53 | 108.64 | 107.80 | 108.62 | 18,466 | +0.23(+0.22%) |
Jan 25, 2007 | 109.91 | 109.91 | 108.20 | 108.39 | 17,235 | -1.53(-1.39%) |
Jan 24, 2007 | 109.14 | 109.99 | 109.14 | 109.92 | 37,795 | +0.97(+0.89%) |
Jan 23, 2007 | 108.89 | 109.05 | 108.39 | 108.94 | 17,112 | -0.07(-0.07%) |
Jan 22, 2007 | 109.14 | 109.22 | 108.68 | 109.01 | 11,326 | +0.22(+0.20%) |
Jan 19, 2007 | 108.66 | 109.01 | 108.54 | 108.80 | 12,680 | +0.17(+0.16%) |
Jan 18, 2007 | 109.44 | 109.49 | 108.62 | 108.62 | 18,959 | -0.45(-0.41%) |
Jan 17, 2007 | 109.27 | 109.57 | 109.03 | 109.07 | 23,514 | -0.28(-0.26%) |
Jan 16, 2007 | 109.54 | 109.54 | 109.20 | 109.36 | 9,356 | -0.28(-0.25%) |
Jan 12, 2007 | 109.10 | 109.63 | 109.00 | 109.63 | 4,924 | +0.50(+0.45%) |
Jan 11, 2007 | 108.57 | 109.22 | 108.57 | 109.14 | 11,080 | +0.48(+0.44%) |
Jan 10, 2007 | 108.07 | 108.70 | 107.77 | 108.66 | 34,594 | +0.19(+0.18%) |
Jan 09, 2007 | 108.77 | 108.97 | 107.79 | 108.46 | 15,142 | -0.10(-0.10%) |
Jan 08, 2007 | 108.48 | 108.70 | 107.40 | 108.57 | 4,801 | +0.44(+0.41%) |
Jan 05, 2007 | 108.59 | 108.59 | 107.88 | 108.13 | 13,049 | -0.72(-0.66%) |
Jan 04, 2007 | 108.62 | 109.12 | 108.58 | 108.85 | 4,308 | -0.16(-0.15%) |
Jan 03, 2007 | 108.99 | 109.79 | 108.28 | 109.01 | 218,032 | +0.42(+0.39%) |
Dec 29, 2006 | 109.49 | 109.49 | 108.59 | 108.59 | 16,127 | -0.91(-0.83%) |
Dec 28, 2006 | 109.86 | 109.86 | 109.17 | 109.50 | 18,343 | -0.29(-0.27%) |
Dec 27, 2006 | 109.29 | 109.79 | 109.29 | 109.79 | 16,373 | +1.00(+0.92%) |
Dec 26, 2006 | 108.19 | 108.79 | 108.19 | 108.79 | 4,801 | +0.83(+0.77%) |
Dec 22, 2006 | 108.62 | 108.62 | 107.64 | 107.96 | 24,622 | -0.45(-0.42%) |
Dec 21, 2006 | 108.97 | 109.14 | 108.36 | 108.41 | 11,326 | -0.38(-0.35%) |
Dec 20, 2006 | 108.72 | 108.89 | 108.63 | 108.80 | 7,756 | -0.44(-0.40%) |
Dec 19, 2006 | 109.21 | 109.41 | 108.77 | 109.23 | 9,110 | +0.02(+0.01%) |
Dec 18, 2006 | 108.97 | 109.51 | 108.97 | 109.22 | 11,941 | +0.29(+0.27%) |
Dec 15, 2006 | 108.80 | 108.92 | 108.67 | 108.92 | 9,356 | +0.58(+0.53%) |
Dec 14, 2006 | 107.53 | 108.35 | 107.53 | 108.35 | 12,803 | +0.98(+0.92%) |
Dec 13, 2006 | 107.57 | 107.75 | 107.35 | 107.36 | 4,678 | +0.21(+0.20%) |
Dec 12, 2006 | 106.89 | 107.36 | 106.67 | 107.15 | 453,054 | +0.17(+0.16%) |
Dec 11, 2006 | 106.72 | 107.45 | 106.63 | 106.99 | 456,871 | +0.43(+0.40%) |
Dec 08, 2006 | 106.12 | 106.82 | 105.84 | 106.56 | 378,202 | +0.39(+0.37%) |
Dec 07, 2006 | 106.90 | 107.19 | 106.16 | 106.17 | 620,364 | -0.47(-0.44%) |
Dec 06, 2006 | 106.44 | 106.72 | 106.44 | 106.64 | 3,200 | +0.28(+0.27%) |
Dec 05, 2006 | 105.84 | 106.45 | 105.72 | 106.36 | 624,673 | +0.55(+0.52%) |
Dec 04, 2006 | 104.58 | 106.17 | 104.58 | 105.81 | 136,162 | +1.43(+1.37%) |