Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 92.76 | 93.70 | 92.61 | 93.47 | 1,699,281 | +0.58(+0.62%) |
Dec 28, 2006 | 92.59 | 93.34 | 92.16 | 92.89 | 1,544,252 | +0.01(+0.01%) |
Dec 27, 2006 | 92.93 | 93.71 | 92.23 | 92.88 | 1,659,420 | +0.45(+0.48%) |
Dec 26, 2006 | 93.36 | 93.36 | 91.80 | 92.43 | 1,868,605 | -0.04(-0.05%) |
Dec 22, 2006 | 93.79 | 93.79 | 91.80 | 92.48 | 2,745,905 | -0.92(-0.99%) |
Dec 21, 2006 | 96.37 | 96.55 | 92.98 | 93.40 | 4,692,606 | -2.85(-2.96%) |
Dec 20, 2006 | 94.73 | 96.69 | 94.31 | 96.24 | 6,072,299 | -1.85(-1.89%) |
Dec 19, 2006 | 98.95 | 98.96 | 97.23 | 98.09 | 2,655,490 | -0.91(-0.92%) |
Dec 18, 2006 | 98.96 | 99.43 | 98.44 | 99.01 | 2,687,333 | +0.00(+0.00%) |
Dec 15, 2006 | 99.13 | 99.78 | 98.74 | 99.01 | 2,189,239 | +0.08(+0.08%) |
Dec 14, 2006 | 97.39 | 99.14 | 96.95 | 98.93 | 1,721,129 | +1.54(+1.58%) |
Dec 13, 2006 | 99.30 | 99.30 | 97.19 | 97.39 | 2,612,026 | -1.31(-1.33%) |
Dec 12, 2006 | 99.02 | 99.32 | 98.09 | 98.70 | 2,203,185 | -0.32(-0.32%) |
Dec 11, 2006 | 99.21 | 99.64 | 98.79 | 99.02 | 1,534,373 | -0.20(-0.20%) |
Dec 08, 2006 | 100.06 | 100.26 | 98.91 | 99.21 | 1,600,034 | -1.32(-1.31%) |
Dec 07, 2006 | 101.11 | 101.11 | 99.96 | 100.53 | 1,554,362 | +0.31(+0.31%) |
Dec 06, 2006 | 100.82 | 101.17 | 100.13 | 100.22 | 1,344,828 | -0.87(-0.86%) |
Dec 05, 2006 | 99.92 | 101.31 | 99.35 | 101.09 | 1,676,271 | +1.25(+1.25%) |
Dec 04, 2006 | 99.30 | 100.81 | 99.12 | 99.84 | 1,640,942 | +1.00(+1.01%) |
Dec 01, 2006 | 97.89 | 99.74 | 97.64 | 98.84 | 1,822,584 | -0.48(-0.49%) |
Nov 30, 2006 | 99.82 | 99.90 | 98.43 | 99.33 | 1,747,975 | -0.49(-0.49%) |
Nov 29, 2006 | 100.08 | 100.81 | 99.20 | 99.82 | 1,668,833 | +0.09(+0.09%) |
Nov 28, 2006 | 99.90 | 100.19 | 98.46 | 99.73 | 1,726,243 | -0.17(-0.17%) |
Nov 27, 2006 | 100.71 | 101.57 | 99.35 | 99.90 | 2,106,030 | -1.08(-1.07%) |
Nov 24, 2006 | 101.72 | 101.77 | 100.75 | 100.99 | 843,249 | -1.09(-1.07%) |
Nov 22, 2006 | 101.73 | 102.58 | 101.03 | 102.08 | 1,248,371 | +0.90(+0.89%) |
Nov 21, 2006 | 101.78 | 102.01 | 101.00 | 101.17 | 1,123,789 | +0.00(+0.00%) |
Nov 20, 2006 | 101.79 | 101.79 | 100.09 | 101.17 | 1,097,641 | +0.12(+0.12%) |
Nov 17, 2006 | 101.67 | 101.94 | 100.68 | 101.06 | 1,496,604 | -0.60(-0.59%) |
Nov 16, 2006 | 101.52 | 101.90 | 100.54 | 101.66 | 2,413,997 | +0.71(+0.71%) |
Nov 15, 2006 | 99.72 | 101.53 | 99.56 | 100.94 | 2,157,281 | +1.56(+1.57%) |
Nov 14, 2006 | 99.81 | 99.82 | 98.13 | 99.39 | 1,890,105 | +0.08(+0.08%) |
Nov 13, 2006 | 99.04 | 100.60 | 98.96 | 99.31 | 1,643,615 | +0.57(+0.58%) |
Nov 10, 2006 | 97.92 | 98.99 | 97.27 | 98.74 | 1,282,654 | +1.09(+1.12%) |
Nov 09, 2006 | 99.27 | 99.27 | 97.65 | 97.65 | 1,775,401 | -1.21(-1.23%) |
Nov 08, 2006 | 98.83 | 99.52 | 97.58 | 98.86 | 1,647,914 | -0.12(-0.12%) |
Nov 07, 2006 | 97.97 | 99.31 | 97.41 | 98.98 | 1,802,014 | +0.94(+0.96%) |
Nov 06, 2006 | 97.21 | 98.33 | 97.21 | 98.04 | 1,445,005 | +1.61(+1.67%) |
Nov 03, 2006 | 97.39 | 98.09 | 96.25 | 96.43 | 1,650,123 | -0.02(-0.02%) |
Nov 02, 2006 | 96.18 | 97.65 | 95.51 | 96.45 | 1,509,504 | -0.35(-0.36%) |
Nov 01, 2006 | 98.86 | 99.18 | 96.13 | 96.80 | 2,589,597 | -1.76(-1.78%) |
Oct 31, 2006 | 99.90 | 100.66 | 98.12 | 98.56 | 1,748,323 | -1.15(-1.16%) |
Oct 30, 2006 | 97.60 | 99.79 | 97.51 | 99.71 | 1,583,881 | +1.59(+1.62%) |
Oct 27, 2006 | 98.91 | 98.96 | 97.96 | 98.12 | 1,549,830 | -1.22(-1.23%) |
Oct 26, 2006 | 99.09 | 99.57 | 98.17 | 99.34 | 1,477,196 | +0.25(+0.25%) |
Oct 25, 2006 | 99.14 | 100.16 | 97.89 | 99.09 | 2,541,949 | -0.11(-0.11%) |
Oct 24, 2006 | 98.14 | 99.82 | 98.14 | 99.20 | 2,282,676 | +0.55(+0.56%) |
Oct 23, 2006 | 99.99 | 100.32 | 98.41 | 98.65 | 1,923,807 | -1.33(-1.33%) |
Oct 20, 2006 | 99.77 | 100.25 | 98.53 | 99.99 | 1,862,910 | +0.79(+0.80%) |
Oct 19, 2006 | 97.92 | 99.82 | 97.87 | 99.20 | 2,041,067 | +1.53(+1.57%) |
Oct 18, 2006 | 100.18 | 100.66 | 96.95 | 97.66 | 2,834,344 | -2.00(-2.00%) |
Oct 17, 2006 | 99.94 | 99.99 | 97.72 | 99.66 | 3,446,443 | -0.71(-0.70%) |
Oct 16, 2006 | 98.09 | 100.68 | 97.76 | 100.37 | 2,727,891 | +2.29(+2.33%) |
Oct 13, 2006 | 96.94 | 98.58 | 96.15 | 98.08 | 2,593,781 | +1.54(+1.60%) |
Oct 12, 2006 | 96.37 | 96.76 | 95.67 | 96.54 | 2,021,775 | +1.02(+1.07%) |
Oct 11, 2006 | 96.93 | 96.93 | 94.83 | 95.51 | 2,129,157 | -1.76(-1.81%) |
Oct 10, 2006 | 96.72 | 97.96 | 96.44 | 97.28 | 2,202,604 | +1.16(+1.21%) |
Oct 09, 2006 | 96.63 | 96.63 | 95.02 | 96.12 | 1,446,864 | -0.52(-0.53%) |
Oct 06, 2006 | 96.50 | 96.99 | 95.19 | 96.63 | 1,894,753 | -0.54(-0.56%) |
Oct 05, 2006 | 95.86 | 97.60 | 95.32 | 97.17 | 2,048,156 | +1.32(+1.37%) |
Oct 04, 2006 | 94.14 | 96.29 | 93.08 | 95.86 | 2,761,826 | +1.60(+1.70%) |
Oct 03, 2006 | 92.93 | 94.67 | 92.39 | 94.26 | 2,079,533 | +1.03(+1.11%) |