Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 98.35 | 98.92 | 97.75 | 98.09 | 342,462 | -0.84(-0.85%) |
Nov 29, 2006 | 99.07 | 99.54 | 98.42 | 98.93 | 636,105 | -0.42(-0.42%) |
Nov 28, 2006 | 100.69 | 100.81 | 98.67 | 99.35 | 285,604 | -1.21(-1.20%) |
Nov 27, 2006 | 102.80 | 102.80 | 100.13 | 100.56 | 546,360 | -1.89(-1.85%) |
Nov 24, 2006 | 102.83 | 103.05 | 101.37 | 102.45 | 52,180 | -0.28(-0.27%) |
Nov 22, 2006 | 102.11 | 102.84 | 101.78 | 102.73 | 133,447 | +0.72(+0.71%) |
Nov 21, 2006 | 101.80 | 103.64 | 101.77 | 102.01 | 201,121 | +0.38(+0.37%) |
Nov 20, 2006 | 100.44 | 101.63 | 99.92 | 101.63 | 371,110 | +0.94(+0.94%) |
Nov 17, 2006 | 99.46 | 101.08 | 99.46 | 100.69 | 274,349 | +1.22(+1.23%) |
Nov 16, 2006 | 98.69 | 99.66 | 98.57 | 99.46 | 283,119 | +0.94(+0.96%) |
Nov 15, 2006 | 97.39 | 99.05 | 97.39 | 98.52 | 320,391 | +1.63(+1.68%) |
Nov 14, 2006 | 97.32 | 97.75 | 96.28 | 96.89 | 149,964 | +0.00(+0.00%) |
Nov 13, 2006 | 96.81 | 97.72 | 96.34 | 96.89 | 200,390 | -0.10(-0.10%) |
Nov 10, 2006 | 98.72 | 98.72 | 96.34 | 96.99 | 321,999 | -1.01(-1.03%) |
Nov 09, 2006 | 98.79 | 98.88 | 97.63 | 97.99 | 321,706 | -0.83(-0.84%) |
Nov 08, 2006 | 99.76 | 99.80 | 97.94 | 98.83 | 274,203 | -0.93(-0.93%) |
Nov 07, 2006 | 98.54 | 99.89 | 98.54 | 99.76 | 450,185 | +1.05(+1.07%) |
Nov 06, 2006 | 99.20 | 99.76 | 98.36 | 98.70 | 495,495 | -0.74(-0.74%) |
Nov 03, 2006 | 101.43 | 101.77 | 98.88 | 99.44 | 200,683 | -1.11(-1.10%) |
Nov 02, 2006 | 101.80 | 102.27 | 100.37 | 100.55 | 342,608 | -1.42(-1.40%) |
Nov 01, 2006 | 102.35 | 103.12 | 100.59 | 101.97 | 822,610 | -1.22(-1.19%) |
Oct 31, 2006 | 107.07 | 107.43 | 102.90 | 103.20 | 621,343 | -2.85(-2.68%) |
Oct 30, 2006 | 101.94 | 108.44 | 100.23 | 106.05 | 925,071 | +3.76(+3.68%) |
Oct 27, 2006 | 103.65 | 104.63 | 102.18 | 102.28 | 236,200 | -1.69(-1.63%) |
Oct 26, 2006 | 101.60 | 104.07 | 100.48 | 103.97 | 287,066 | +3.39(+3.37%) |
Oct 25, 2006 | 100.57 | 101.23 | 99.98 | 100.58 | 55,542 | +0.01(+0.01%) |
Oct 24, 2006 | 100.98 | 101.71 | 100.28 | 100.57 | 112,400 | -0.86(-0.84%) |
Oct 23, 2006 | 99.62 | 101.55 | 99.17 | 101.43 | 127,308 | +1.81(+1.81%) |
Oct 20, 2006 | 100.33 | 100.71 | 99.05 | 99.62 | 176,127 | -0.85(-0.84%) |
Oct 19, 2006 | 101.26 | 101.63 | 100.23 | 100.47 | 113,423 | -1.27(-1.25%) |
Oct 18, 2006 | 101.77 | 103.47 | 101.43 | 101.74 | 175,835 | +0.18(+0.18%) |
Oct 17, 2006 | 101.76 | 102.95 | 100.30 | 101.56 | 169,696 | -0.03(-0.03%) |
Oct 16, 2006 | 102.28 | 102.44 | 101.05 | 101.59 | 307,529 | -0.69(-0.68%) |
Oct 13, 2006 | 103.74 | 104.49 | 102.07 | 102.28 | 266,018 | -1.63(-1.57%) |
Oct 12, 2006 | 104.51 | 105.35 | 103.58 | 103.91 | 394,935 | -0.43(-0.41%) |
Oct 11, 2006 | 103.86 | 104.44 | 102.63 | 104.34 | 446,238 | -0.81(-0.77%) |
Oct 10, 2006 | 102.49 | 105.87 | 102.49 | 105.16 | 261,779 | +2.52(+2.45%) |
Oct 09, 2006 | 101.84 | 103.06 | 101.63 | 102.64 | 155,372 | +0.68(+0.67%) |
Oct 06, 2006 | 102.11 | 102.52 | 101.46 | 101.95 | 163,557 | -0.06(-0.05%) |
Oct 05, 2006 | 100.98 | 102.84 | 100.59 | 102.01 | 272,888 | +1.13(+1.12%) |
Oct 04, 2006 | 99.14 | 101.60 | 98.55 | 100.88 | 313,229 | +1.80(+1.82%) |
Oct 03, 2006 | 99.41 | 99.96 | 99.08 | 99.08 | 129,793 | +0.08(+0.08%) |
Oct 02, 2006 | 101.94 | 101.94 | 97.99 | 99.00 | 333,984 | -2.94(-2.89%) |
Sep 29, 2006 | 102.56 | 104.22 | 101.57 | 101.94 | 441,122 | -0.62(-0.60%) |
Sep 28, 2006 | 102.45 | 103.14 | 101.29 | 102.56 | 93,983 | +0.40(+0.40%) |
Sep 27, 2006 | 101.26 | 103.01 | 101.15 | 102.15 | 151,425 | +0.25(+0.25%) |
Sep 26, 2006 | 100.67 | 102.27 | 100.30 | 101.90 | 122,485 | +1.39(+1.39%) |
Sep 25, 2006 | 99.48 | 100.71 | 98.68 | 100.50 | 79,805 | +1.71(+1.73%) |
Sep 22, 2006 | 98.66 | 99.12 | 98.11 | 98.79 | 75,566 | -0.05(-0.05%) |
Sep 21, 2006 | 99.42 | 99.98 | 98.42 | 98.84 | 117,077 | -0.41(-0.41%) |
Sep 20, 2006 | 100.16 | 101.22 | 98.24 | 99.25 | 258,710 | -0.06(-0.06%) |
Sep 19, 2006 | 99.00 | 99.65 | 97.99 | 99.31 | 350,939 | -0.94(-0.94%) |
Sep 18, 2006 | 101.34 | 101.91 | 99.57 | 100.26 | 235,323 | -1.00(-0.99%) |
Sep 15, 2006 | 100.50 | 101.82 | 100.36 | 101.26 | 177,150 | +1.44(+1.44%) |
Sep 14, 2006 | 98.45 | 100.07 | 98.19 | 99.82 | 194,105 | +1.38(+1.40%) |
Sep 13, 2006 | 92.68 | 98.69 | 91.71 | 98.44 | 477,225 | +5.93(+6.41%) |
Sep 12, 2006 | 90.32 | 92.88 | 90.17 | 92.51 | 380,026 | +2.26(+2.51%) |
Sep 11, 2006 | 90.83 | 90.89 | 89.45 | 90.25 | 150,987 | -0.75(-0.83%) |
Sep 08, 2006 | 90.43 | 91.27 | 89.97 | 91.00 | 285,896 | +0.57(+0.63%) |
Sep 07, 2006 | 91.16 | 91.16 | 90.17 | 90.43 | 149,087 | -0.73(-0.80%) |
Sep 06, 2006 | 91.08 | 91.41 | 90.42 | 91.16 | 146,748 | +0.08(+0.09%) |
Sep 05, 2006 | 90.95 | 91.47 | 90.21 | 91.08 | 147,333 | -0.04(-0.04%) |