Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 192.85 | 192.85 | 190.62 | 192.17 | 16,297 | -1.51(-0.78%) |
Jan 30, 2007 | 194.43 | 194.43 | 192.58 | 193.68 | 4,560 | +0.91(+0.47%) |
Jan 29, 2007 | 193.81 | 195.07 | 192.32 | 192.77 | 9,819 | -0.72(-0.37%) |
Jan 26, 2007 | 192.37 | 193.57 | 191.06 | 193.49 | 3,913 | -0.47(-0.24%) |
Jan 25, 2007 | 192.49 | 194.24 | 192.49 | 193.96 | 2,116 | -0.52(-0.26%) |
Jan 24, 2007 | 193.12 | 194.81 | 193.09 | 194.48 | 3,397 | +1.41(+0.73%) |
Jan 23, 2007 | 194.95 | 194.95 | 191.32 | 193.07 | 2,785 | +0.42(+0.22%) |
Jan 22, 2007 | 191.92 | 194.53 | 191.24 | 192.65 | 3,283 | -1.69(-0.87%) |
Jan 19, 2007 | 194.99 | 195.74 | 191.72 | 194.34 | 5,930 | +1.22(+0.63%) |
Jan 18, 2007 | 191.89 | 194.97 | 190.07 | 193.12 | 5,279 | -0.60(-0.31%) |
Jan 17, 2007 | 189.47 | 193.89 | 189.47 | 193.72 | 7,520 | +0.32(+0.16%) |
Jan 16, 2007 | 190.31 | 193.58 | 190.31 | 193.40 | 3,296 | -0.41(-0.21%) |
Jan 12, 2007 | 192.41 | 193.81 | 192.16 | 193.81 | 2,593 | +1.38(+0.72%) |
Jan 11, 2007 | 191.81 | 192.46 | 189.64 | 192.43 | 9,298 | +0.39(+0.21%) |
Jan 10, 2007 | 188.37 | 192.04 | 188.36 | 192.04 | 2,315 | +0.15(+0.08%) |
Jan 09, 2007 | 187.91 | 191.89 | 187.91 | 191.89 | 1,237 | +3.14(+1.66%) |
Jan 08, 2007 | 188.20 | 189.09 | 186.94 | 188.75 | 2,244 | +0.51(+0.27%) |
Jan 05, 2007 | 192.41 | 192.41 | 188.17 | 188.23 | 6,117 | -4.59(-2.38%) |
Jan 04, 2007 | 194.57 | 194.57 | 190.85 | 192.82 | 6,703 | -1.98(-1.02%) |
Jan 03, 2007 | 190.60 | 194.81 | 189.37 | 194.81 | 16,652 | +4.84(+2.55%) |
Dec 29, 2006 | 187.48 | 189.97 | 186.64 | 189.97 | 4,744 | +3.28(+1.76%) |
Dec 28, 2006 | 187.02 | 187.02 | 185.51 | 186.69 | 16,261 | +1.16(+0.63%) |
Dec 27, 2006 | 185.62 | 187.02 | 183.93 | 185.52 | 16,192 | +1.13(+0.62%) |
Dec 26, 2006 | 181.57 | 185.15 | 181.57 | 184.39 | 6,051 | +3.10(+1.71%) |
Dec 22, 2006 | 180.95 | 184.01 | 180.95 | 181.29 | 6,522 | -0.52(-0.28%) |
Dec 21, 2006 | 182.16 | 182.38 | 180.98 | 181.80 | 10,281 | +0.40(+0.22%) |
Dec 20, 2006 | 182.89 | 183.29 | 181.40 | 181.40 | 7,763 | -1.49(-0.81%) |
Dec 19, 2006 | 183.74 | 184.13 | 182.26 | 182.89 | 15,645 | -1.65(-0.89%) |
Dec 18, 2006 | 184.68 | 185.48 | 184.54 | 184.54 | 1,837 | -0.58(-0.31%) |
Dec 15, 2006 | 188.36 | 188.36 | 184.55 | 185.12 | 13,237 | -2.16(-1.15%) |
Dec 14, 2006 | 187.66 | 188.76 | 187.28 | 187.28 | 2,367 | -0.22(-0.12%) |
Dec 13, 2006 | 187.59 | 188.43 | 185.66 | 187.49 | 12,756 | -1.12(-0.59%) |
Dec 12, 2006 | 187.49 | 189.08 | 187.49 | 188.61 | 1,037 | -0.68(-0.36%) |
Dec 11, 2006 | 187.51 | 189.37 | 187.51 | 189.29 | 2,133 | +3.08(+1.66%) |
Dec 08, 2006 | 186.82 | 187.53 | 186.21 | 186.21 | 2,067 | -1.32(-0.70%) |
Dec 07, 2006 | 185.24 | 187.53 | 183.09 | 187.53 | 5,637 | +3.13(+1.70%) |
Dec 06, 2006 | 184.61 | 184.61 | 183.74 | 184.40 | 6,175 | -1.67(-0.90%) |
Dec 05, 2006 | 184.62 | 186.15 | 183.97 | 186.07 | 692 | +2.48(+1.35%) |
Dec 04, 2006 | 184.75 | 184.93 | 182.84 | 183.59 | 3,224 | -2.01(-1.08%) |
Dec 01, 2006 | 187.02 | 187.49 | 182.71 | 185.60 | 2,172 | -1.47(-0.79%) |
Nov 30, 2006 | 183.64 | 187.07 | 179.90 | 187.07 | 16,107 | +4.26(+2.33%) |
Nov 29, 2006 | 185.82 | 187.40 | 182.81 | 182.81 | 2,272 | -1.26(-0.68%) |
Nov 28, 2006 | 186.56 | 186.89 | 184.06 | 184.06 | 8,824 | -0.91(-0.49%) |
Nov 27, 2006 | 185.61 | 185.61 | 184.97 | 184.97 | 1,185 | -0.50(-0.27%) |
Nov 24, 2006 | 185.47 | 185.47 | 185.47 | 185.47 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 186.10 | 186.60 | 185.47 | 185.47 | 610 | -1.08(-0.58%) |
Nov 21, 2006 | 183.67 | 186.55 | 183.67 | 186.55 | 1,637 | +2.15(+1.16%) |
Nov 20, 2006 | 182.81 | 184.45 | 182.81 | 184.40 | 4,305 | +1.72(+0.94%) |
Nov 17, 2006 | 180.93 | 182.68 | 180.93 | 182.68 | 4,726 | +0.97(+0.53%) |
Nov 16, 2006 | 179.99 | 181.71 | 179.52 | 181.71 | 1,685 | +1.30(+0.72%) |
Nov 15, 2006 | 179.63 | 180.41 | 178.59 | 180.41 | 6,788 | +2.23(+1.25%) |
Nov 14, 2006 | 177.57 | 178.59 | 177.57 | 178.18 | 1,625 | -0.21(-0.12%) |
Nov 13, 2006 | 176.29 | 178.38 | 176.29 | 178.38 | 6,735 | +0.77(+0.43%) |
Nov 10, 2006 | 175.35 | 178.48 | 175.35 | 177.61 | 1,459 | +1.32(+0.75%) |
Nov 09, 2006 | 177.18 | 177.18 | 176.29 | 176.29 | 1,386 | -0.39(-0.22%) |
Nov 08, 2006 | 177.93 | 177.93 | 176.29 | 176.68 | 1,511 | +0.56(+0.32%) |
Nov 07, 2006 | 175.97 | 176.28 | 175.08 | 176.11 | 1,280 | -2.74(-1.53%) |
Nov 06, 2006 | 176.79 | 178.85 | 176.49 | 178.85 | 2,339 | +4.27(+2.44%) |
Nov 03, 2006 | 172.76 | 175.03 | 172.76 | 174.58 | 1,601 | +1.04(+0.60%) |
Nov 02, 2006 | 173.43 | 175.05 | 173.43 | 173.54 | 3,990 | -1.11(-0.63%) |