Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 99.80 | 99.89 | 98.42 | 99.31 | 1,748,219 | -0.49(-0.49%) |
Nov 29, 2006 | 100.07 | 100.80 | 99.19 | 99.80 | 1,669,066 | +0.09(+0.09%) |
Nov 28, 2006 | 99.89 | 100.17 | 98.44 | 99.72 | 1,726,484 | -0.17(-0.17%) |
Nov 27, 2006 | 100.70 | 101.56 | 99.34 | 99.89 | 2,106,324 | -1.08(-1.07%) |
Nov 24, 2006 | 101.70 | 101.75 | 100.74 | 100.97 | 843,366 | -1.09(-1.07%) |
Nov 22, 2006 | 101.72 | 102.56 | 101.02 | 102.06 | 1,248,545 | +0.90(+0.89%) |
Nov 21, 2006 | 101.76 | 102.00 | 100.99 | 101.16 | 1,123,946 | +0.00(+0.00%) |
Nov 20, 2006 | 101.77 | 101.77 | 100.07 | 101.16 | 1,097,794 | +0.12(+0.12%) |
Nov 17, 2006 | 101.65 | 101.93 | 100.66 | 101.04 | 1,496,813 | -0.60(-0.59%) |
Nov 16, 2006 | 101.50 | 101.88 | 100.53 | 101.64 | 2,414,334 | +0.71(+0.71%) |
Nov 15, 2006 | 99.71 | 101.51 | 99.54 | 100.93 | 2,157,582 | +1.56(+1.57%) |
Nov 14, 2006 | 99.79 | 99.80 | 98.12 | 99.37 | 1,890,368 | +0.08(+0.08%) |
Nov 13, 2006 | 99.03 | 100.58 | 98.94 | 99.29 | 1,643,844 | +0.57(+0.58%) |
Nov 10, 2006 | 97.91 | 98.98 | 97.26 | 98.73 | 1,282,833 | +1.09(+1.12%) |
Nov 09, 2006 | 99.26 | 99.26 | 97.63 | 97.63 | 1,775,649 | -1.21(-1.23%) |
Nov 08, 2006 | 98.81 | 99.51 | 97.56 | 98.85 | 1,648,145 | -0.12(-0.12%) |
Nov 07, 2006 | 97.95 | 99.29 | 97.39 | 98.97 | 1,802,266 | +0.94(+0.96%) |
Nov 06, 2006 | 97.19 | 98.31 | 97.19 | 98.03 | 1,445,206 | +1.61(+1.67%) |
Nov 03, 2006 | 97.38 | 98.08 | 96.24 | 96.42 | 1,650,353 | -0.02(-0.02%) |
Nov 02, 2006 | 96.16 | 97.63 | 95.50 | 96.44 | 1,509,714 | -0.35(-0.36%) |
Nov 01, 2006 | 98.85 | 99.17 | 96.12 | 96.79 | 2,589,958 | -1.76(-1.78%) |
Oct 31, 2006 | 99.89 | 100.64 | 98.11 | 98.55 | 1,748,567 | -1.15(-1.16%) |
Oct 30, 2006 | 97.59 | 99.78 | 97.50 | 99.70 | 1,584,102 | +1.59(+1.62%) |
Oct 27, 2006 | 98.90 | 98.94 | 97.94 | 98.11 | 1,550,046 | -1.22(-1.23%) |
Oct 26, 2006 | 99.08 | 99.55 | 98.16 | 99.33 | 1,477,402 | +0.25(+0.25%) |
Oct 25, 2006 | 99.12 | 100.15 | 97.87 | 99.08 | 2,542,304 | -0.11(-0.11%) |
Oct 24, 2006 | 98.12 | 99.80 | 98.12 | 99.19 | 2,282,994 | +0.55(+0.56%) |
Oct 23, 2006 | 99.97 | 100.31 | 98.40 | 98.64 | 1,924,075 | -1.33(-1.33%) |
Oct 20, 2006 | 99.76 | 100.24 | 98.52 | 99.97 | 1,863,170 | +0.79(+0.80%) |
Oct 19, 2006 | 97.91 | 99.80 | 97.86 | 99.18 | 2,041,351 | +1.53(+1.57%) |
Oct 18, 2006 | 100.16 | 100.64 | 96.94 | 97.65 | 2,834,739 | -2.00(-2.00%) |
Oct 17, 2006 | 99.92 | 99.97 | 97.70 | 99.65 | 3,446,924 | -0.71(-0.70%) |
Oct 16, 2006 | 98.07 | 100.66 | 97.75 | 100.35 | 2,728,272 | +2.29(+2.33%) |
Oct 13, 2006 | 96.93 | 98.56 | 96.14 | 98.06 | 2,594,143 | +1.54(+1.60%) |
Oct 12, 2006 | 96.35 | 96.75 | 95.66 | 96.52 | 2,022,057 | +1.02(+1.07%) |
Oct 11, 2006 | 96.92 | 96.92 | 94.81 | 95.50 | 2,129,454 | -1.76(-1.81%) |
Oct 10, 2006 | 96.70 | 97.94 | 96.43 | 97.26 | 2,202,912 | +1.16(+1.21%) |
Oct 09, 2006 | 96.62 | 96.62 | 95.01 | 96.10 | 1,447,066 | -0.52(-0.53%) |
Oct 06, 2006 | 96.49 | 96.98 | 95.17 | 96.62 | 1,895,018 | -0.54(-0.56%) |
Oct 05, 2006 | 95.84 | 97.59 | 95.30 | 97.16 | 2,048,441 | +1.32(+1.37%) |
Oct 04, 2006 | 94.12 | 96.27 | 93.07 | 95.84 | 2,762,212 | +1.60(+1.70%) |
Oct 03, 2006 | 92.92 | 94.66 | 92.38 | 94.24 | 2,079,824 | +1.03(+1.11%) |
Oct 02, 2006 | 93.69 | 93.89 | 92.72 | 93.21 | 1,377,444 | -0.29(-0.31%) |
Sep 29, 2006 | 94.02 | 94.66 | 92.79 | 93.50 | 1,973,124 | -0.86(-0.91%) |
Sep 28, 2006 | 94.27 | 94.65 | 93.25 | 94.36 | 1,900,364 | -0.45(-0.47%) |
Sep 27, 2006 | 94.27 | 94.82 | 93.06 | 94.81 | 2,935,627 | +0.54(+0.57%) |
Sep 26, 2006 | 91.16 | 94.37 | 90.97 | 94.27 | 4,011,222 | +3.61(+3.99%) |
Sep 25, 2006 | 92.06 | 92.06 | 89.30 | 90.66 | 2,963,639 | -0.57(-0.62%) |
Sep 22, 2006 | 91.71 | 92.14 | 90.17 | 91.22 | 2,071,920 | +0.03(+0.03%) |
Sep 21, 2006 | 94.20 | 94.34 | 89.99 | 91.20 | 5,732,243 | -1.32(-1.42%) |
Sep 20, 2006 | 92.66 | 93.25 | 91.77 | 92.51 | 3,011,060 | +0.59(+0.65%) |
Sep 19, 2006 | 92.62 | 93.33 | 91.08 | 91.92 | 2,912,149 | -0.64(-0.69%) |
Sep 18, 2006 | 92.05 | 93.52 | 91.54 | 92.56 | 2,824,860 | +1.45(+1.59%) |
Sep 15, 2006 | 91.03 | 91.92 | 90.17 | 91.11 | 2,969,218 | +0.77(+0.86%) |
Sep 14, 2006 | 91.63 | 91.64 | 89.90 | 90.34 | 2,216,743 | -1.34(-1.46%) |
Sep 13, 2006 | 90.16 | 92.32 | 89.91 | 91.68 | 3,051,044 | +1.51(+1.67%) |
Sep 12, 2006 | 88.14 | 90.22 | 88.04 | 90.17 | 2,951,318 | +2.63(+3.01%) |
Sep 11, 2006 | 86.65 | 87.75 | 85.47 | 87.54 | 2,576,127 | +0.89(+1.03%) |
Sep 08, 2006 | 86.76 | 86.76 | 85.82 | 86.65 | 1,756,471 | +0.18(+0.21%) |
Sep 07, 2006 | 86.77 | 86.97 | 85.56 | 86.47 | 2,374,932 | -0.22(-0.26%) |
Sep 06, 2006 | 87.37 | 87.50 | 85.99 | 86.69 | 2,549,626 | -0.68(-0.78%) |
Sep 05, 2006 | 87.60 | 88.36 | 86.89 | 87.37 | 2,186,639 | -0.23(-0.27%) |