Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 103.98 | 105.08 | 100.93 | 101.27 | 2,939,600 | -0.73(-0.72%) |
Feb 27, 2007 | 105.93 | 106.76 | 102.00 | 102.00 | 1,345,000 | -4.35(-4.09%) |
Feb 26, 2007 | 106.55 | 108.90 | 104.51 | 106.35 | 1,413,461 | -0.02(-0.02%) |
Feb 23, 2007 | 109.24 | 109.58 | 105.56 | 106.37 | 1,884,200 | -3.57(-3.25%) |
Feb 22, 2007 | 111.45 | 111.50 | 109.69 | 109.94 | 1,009,800 | -1.41(-1.27%) |
Feb 21, 2007 | 112.33 | 112.69 | 110.94 | 111.35 | 619,500 | -1.20(-1.07%) |
Feb 20, 2007 | 111.95 | 113.00 | 110.50 | 112.55 | 790,700 | +0.60(+0.54%) |
Feb 16, 2007 | 111.30 | 112.50 | 110.33 | 111.95 | 856,100 | +0.33(+0.30%) |
Feb 15, 2007 | 110.74 | 112.39 | 110.21 | 111.62 | 566,600 | +1.31(+1.19%) |
Feb 14, 2007 | 112.55 | 112.55 | 109.75 | 110.31 | 900,410 | -0.56(-0.51%) |
Feb 13, 2007 | 109.71 | 111.17 | 108.30 | 110.87 | 1,226,762 | +1.45(+1.33%) |
Feb 12, 2007 | 112.73 | 112.73 | 108.50 | 109.42 | 1,504,838 | -2.98(-2.65%) |
Feb 09, 2007 | 115.05 | 115.59 | 109.25 | 112.40 | 2,222,300 | -2.89(-2.51%) |
Feb 08, 2007 | 115.00 | 117.16 | 114.84 | 115.29 | 1,355,900 | +0.03(+0.03%) |
Feb 07, 2007 | 111.80 | 116.35 | 111.12 | 115.26 | 1,640,200 | +3.56(+3.19%) |
Feb 06, 2007 | 110.60 | 111.89 | 110.09 | 111.70 | 956,800 | +1.47(+1.33%) |
Feb 05, 2007 | 109.55 | 110.34 | 109.55 | 110.23 | 551,700 | +0.61(+0.56%) |
Feb 02, 2007 | 109.80 | 109.90 | 108.97 | 109.62 | 725,000 | +0.19(+0.17%) |
Feb 01, 2007 | 108.75 | 109.43 | 108.00 | 109.43 | 620,700 | +0.67(+0.62%) |
Jan 31, 2007 | 107.70 | 109.41 | 107.09 | 108.76 | 697,000 | +1.16(+1.08%) |
Jan 30, 2007 | 106.74 | 107.60 | 105.81 | 107.60 | 591,200 | +1.59(+1.50%) |
Jan 29, 2007 | 105.75 | 106.58 | 104.87 | 106.01 | 638,700 | +0.24(+0.23%) |
Jan 26, 2007 | 104.89 | 105.97 | 104.13 | 105.77 | 875,700 | +0.88(+0.84%) |
Jan 25, 2007 | 104.71 | 106.14 | 103.85 | 104.89 | 1,004,200 | +0.69(+0.66%) |
Jan 24, 2007 | 103.16 | 104.24 | 102.81 | 104.20 | 672,900 | +1.16(+1.13%) |
Jan 23, 2007 | 102.75 | 103.41 | 102.07 | 103.04 | 763,600 | +0.44(+0.43%) |
Jan 22, 2007 | 103.93 | 104.08 | 102.33 | 102.60 | 800,600 | -1.52(-1.46%) |
Jan 19, 2007 | 103.23 | 105.51 | 103.01 | 104.12 | 751,900 | +0.29(+0.28%) |
Jan 18, 2007 | 104.65 | 104.78 | 103.60 | 103.83 | 421,200 | -0.61(-0.58%) |
Jan 17, 2007 | 104.54 | 105.23 | 103.47 | 104.44 | 589,100 | -0.42(-0.40%) |
Jan 16, 2007 | 103.15 | 105.43 | 103.15 | 104.86 | 640,600 | +1.88(+1.83%) |
Jan 12, 2007 | 102.24 | 103.35 | 101.83 | 102.98 | 644,500 | +0.66(+0.65%) |
Jan 11, 2007 | 100.45 | 103.21 | 100.45 | 102.32 | 966,500 | +1.27(+1.26%) |
Jan 10, 2007 | 98.70 | 101.32 | 98.27 | 101.05 | 1,130,300 | +2.25(+2.28%) |
Jan 09, 2007 | 97.95 | 99.32 | 97.42 | 98.80 | 737,800 | +1.40(+1.44%) |
Jan 08, 2007 | 96.05 | 97.65 | 96.02 | 97.40 | 583,600 | +0.35(+0.36%) |
Jan 05, 2007 | 98.10 | 98.10 | 96.56 | 97.05 | 745,500 | -1.39(-1.41%) |
Jan 04, 2007 | 98.65 | 99.00 | 97.85 | 98.44 | 834,400 | -0.74(-0.75%) |
Jan 03, 2007 | 98.33 | 99.38 | 98.04 | 99.18 | 948,600 | +1.68(+1.72%) |
Dec 29, 2006 | 97.68 | 98.05 | 97.33 | 97.50 | 442,000 | +0.00(+0.00%) |
Dec 28, 2006 | 97.08 | 97.65 | 96.42 | 97.50 | 432,300 | +0.62(+0.64%) |
Dec 27, 2006 | 95.34 | 96.88 | 95.21 | 96.88 | 1,135,600 | +2.04(+2.15%) |
Dec 26, 2006 | 94.01 | 95.38 | 94.01 | 94.84 | 301,600 | +0.71(+0.75%) |
Dec 22, 2006 | 95.75 | 95.75 | 94.11 | 94.13 | 610,100 | -1.37(-1.43%) |
Dec 21, 2006 | 96.46 | 97.10 | 95.27 | 95.50 | 424,900 | -0.86(-0.89%) |
Dec 20, 2006 | 95.65 | 96.75 | 95.41 | 96.36 | 456,700 | +0.96(+1.01%) |
Dec 19, 2006 | 95.65 | 95.87 | 94.67 | 95.40 | 946,600 | -0.70(-0.73%) |
Dec 18, 2006 | 96.60 | 96.63 | 95.82 | 96.10 | 750,800 | -0.06(-0.06%) |
Dec 15, 2006 | 97.26 | 97.72 | 95.66 | 96.16 | 895,400 | -0.95(-0.98%) |
Dec 14, 2006 | 96.06 | 97.51 | 96.06 | 97.11 | 596,400 | +1.06(+1.10%) |
Dec 13, 2006 | 96.60 | 96.79 | 95.35 | 96.05 | 569,200 | -0.56(-0.58%) |
Dec 12, 2006 | 97.90 | 97.98 | 96.33 | 96.61 | 776,700 | +0.71(+0.74%) |
Dec 11, 2006 | 94.95 | 96.00 | 94.64 | 95.90 | 442,800 | +0.72(+0.76%) |
Dec 08, 2006 | 94.80 | 95.75 | 94.65 | 95.18 | 292,900 | +0.32(+0.34%) |
Dec 07, 2006 | 95.65 | 95.80 | 94.43 | 94.86 | 519,000 | -0.57(-0.60%) |
Dec 06, 2006 | 95.95 | 96.55 | 94.61 | 95.43 | 565,600 | -0.97(-1.01%) |
Dec 05, 2006 | 97.48 | 97.64 | 96.38 | 96.40 | 872,600 | -1.33(-1.36%) |
Dec 04, 2006 | 96.31 | 98.00 | 96.13 | 97.73 | 521,400 | +2.31(+2.42%) |