Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 845.00 | 901.75 | 841.00 | 887.75 | 110,772 | +58.25(+7.02%) |
Nov 29, 2006 | 816.25 | 837.25 | 811.00 | 829.50 | 46,000 | +15.75(+1.94%) |
Nov 28, 2006 | 813.50 | 831.25 | 806.25 | 813.75 | 74,660 | -0.75(-0.09%) |
Nov 27, 2006 | 829.50 | 835.00 | 806.50 | 814.50 | 49,984 | -15.00(-1.81%) |
Nov 24, 2006 | 824.25 | 841.50 | 812.50 | 829.50 | 26,368 | +5.25(+0.64%) |
Nov 22, 2006 | 811.25 | 828.25 | 811.25 | 824.25 | 52,680 | +16.25(+2.01%) |
Nov 21, 2006 | 794.00 | 816.25 | 793.25 | 808.00 | 39,840 | +10.50(+1.32%) |
Nov 20, 2006 | 800.00 | 805.00 | 787.75 | 797.50 | 41,772 | -2.50(-0.31%) |
Nov 17, 2006 | 797.25 | 804.75 | 780.00 | 800.00 | 48,508 | +2.00(+0.25%) |
Nov 16, 2006 | 791.75 | 811.00 | 784.75 | 798.00 | 86,408 | +13.50(+1.72%) |
Nov 15, 2006 | 774.75 | 796.25 | 766.75 | 784.50 | 75,320 | +9.75(+1.26%) |
Nov 14, 2006 | 746.25 | 782.75 | 740.75 | 774.75 | 93,532 | +47.00(+6.46%) |
Nov 13, 2006 | 729.25 | 744.50 | 722.25 | 727.75 | 52,720 | -3.00(-0.41%) |
Nov 10, 2006 | 698.75 | 731.75 | 694.25 | 730.75 | 67,876 | +35.50(+5.11%) |
Nov 09, 2006 | 709.25 | 709.50 | 693.00 | 695.25 | 55,556 | -14.75(-2.08%) |
Nov 08, 2006 | 720.50 | 720.50 | 690.75 | 710.00 | 109,952 | -16.00(-2.20%) |
Nov 07, 2006 | 737.00 | 741.50 | 725.00 | 726.00 | 45,960 | -14.25(-1.93%) |
Nov 06, 2006 | 739.25 | 747.50 | 734.50 | 740.25 | 40,332 | +3.00(+0.41%) |
Nov 03, 2006 | 743.00 | 750.00 | 721.25 | 737.25 | 46,148 | -4.50(-0.61%) |
Nov 02, 2006 | 742.50 | 757.25 | 737.50 | 741.75 | 56,192 | -5.75(-0.77%) |
Nov 01, 2006 | 778.75 | 784.75 | 746.50 | 747.50 | 44,484 | -23.75(-3.08%) |
Oct 31, 2006 | 778.75 | 783.75 | 760.75 | 771.25 | 46,996 | -7.50(-0.96%) |
Oct 30, 2006 | 766.25 | 784.00 | 764.00 | 778.75 | 34,424 | +6.25(+0.81%) |
Oct 27, 2006 | 795.25 | 801.00 | 771.75 | 772.50 | 38,496 | -29.00(-3.62%) |
Oct 26, 2006 | 797.50 | 810.98 | 790.00 | 801.50 | 50,284 | +7.00(+0.88%) |
Oct 25, 2006 | 775.00 | 801.50 | 767.75 | 794.50 | 53,716 | +20.75(+2.68%) |
Oct 24, 2006 | 751.75 | 776.50 | 748.50 | 773.75 | 44,820 | +19.75(+2.62%) |
Oct 23, 2006 | 771.00 | 780.75 | 750.75 | 754.00 | 58,428 | -24.00(-3.08%) |
Oct 20, 2006 | 787.50 | 787.50 | 770.50 | 778.00 | 26,988 | -4.00(-0.51%) |
Oct 19, 2006 | 785.25 | 794.50 | 768.50 | 782.00 | 35,104 | +7.25(+0.94%) |
Oct 18, 2006 | 784.00 | 795.25 | 772.00 | 774.75 | 42,456 | +0.75(+0.10%) |
Oct 17, 2006 | 781.50 | 787.00 | 770.00 | 774.00 | 41,256 | -15.00(-1.90%) |
Oct 16, 2006 | 787.50 | 803.50 | 785.75 | 789.00 | 46,128 | -0.50(-0.06%) |
Oct 13, 2006 | 796.75 | 807.75 | 783.75 | 789.50 | 55,976 | -24.50(-3.01%) |
Oct 12, 2006 | 790.00 | 839.25 | 789.25 | 814.00 | 63,568 | +32.75(+4.19%) |
Oct 11, 2006 | 791.50 | 799.00 | 768.75 | 781.25 | 60,192 | -12.25(-1.54%) |
Oct 10, 2006 | 773.25 | 807.50 | 773.25 | 793.50 | 84,428 | +28.00(+3.66%) |
Oct 09, 2006 | 739.75 | 775.25 | 733.00 | 765.50 | 53,424 | +25.75(+3.48%) |
Oct 06, 2006 | 743.25 | 744.50 | 733.25 | 739.75 | 39,832 | -7.25(-0.97%) |
Oct 05, 2006 | 756.00 | 766.50 | 730.00 | 747.00 | 57,260 | -11.50(-1.52%) |
Oct 04, 2006 | 719.75 | 761.25 | 716.00 | 758.50 | 80,092 | +36.50(+5.06%) |
Oct 03, 2006 | 735.50 | 737.00 | 720.50 | 722.00 | 110,140 | -18.25(-2.47%) |
Oct 02, 2006 | 727.75 | 750.75 | 713.00 | 740.25 | 68,176 | +6.75(+0.92%) |
Sep 29, 2006 | 754.25 | 764.25 | 733.50 | 733.50 | 52,988 | -19.00(-2.52%) |
Sep 28, 2006 | 761.25 | 768.75 | 738.25 | 752.50 | 63,696 | -5.75(-0.76%) |
Sep 27, 2006 | 778.25 | 797.50 | 753.00 | 758.25 | 89,748 | -24.50(-3.13%) |
Sep 26, 2006 | 750.50 | 790.25 | 747.00 | 782.75 | 116,096 | +27.75(+3.68%) |
Sep 25, 2006 | 732.25 | 759.00 | 716.50 | 755.00 | 110,896 | +23.00(+3.14%) |
Sep 22, 2006 | 702.75 | 735.00 | 689.50 | 732.00 | 105,220 | +29.25(+4.16%) |
Sep 21, 2006 | 720.50 | 736.00 | 698.75 | 702.75 | 72,912 | -18.00(-2.50%) |
Sep 20, 2006 | 730.00 | 733.75 | 702.50 | 720.75 | 51,828 | -1.25(-0.17%) |
Sep 19, 2006 | 732.75 | 739.50 | 704.00 | 722.00 | 58,992 | -10.50(-1.43%) |
Sep 18, 2006 | 738.00 | 749.75 | 725.00 | 732.50 | 65,516 | +0.00(+0.00%) |
Sep 15, 2006 | 712.50 | 738.00 | 709.75 | 732.50 | 124,804 | +27.00(+3.83%) |
Sep 14, 2006 | 705.25 | 712.50 | 694.25 | 705.50 | 57,404 | -5.00(-0.70%) |
Sep 13, 2006 | 711.25 | 720.50 | 704.00 | 710.50 | 77,356 | -6.25(-0.87%) |
Sep 12, 2006 | 669.50 | 719.50 | 665.00 | 716.75 | 126,308 | +45.75(+6.82%) |
Sep 11, 2006 | 649.50 | 684.75 | 640.00 | 671.00 | 95,108 | +16.75(+2.56%) |
Sep 08, 2006 | 670.25 | 684.00 | 648.25 | 654.25 | 107,548 | -23.00(-3.40%) |
Sep 07, 2006 | 637.50 | 683.00 | 632.50 | 677.25 | 210,300 | +40.50(+6.36%) |
Sep 06, 2006 | 667.00 | 667.00 | 632.25 | 636.75 | 73,988 | -30.00(-4.50%) |
Sep 05, 2006 | 663.75 | 671.25 | 658.75 | 666.75 | 45,192 | +0.50(+0.08%) |