Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 109.12 | 109.12 | 108.22 | 108.22 | 16,183 | -0.91(-0.83%) |
Dec 28, 2006 | 109.48 | 109.48 | 108.80 | 109.13 | 18,406 | -0.29(-0.27%) |
Dec 27, 2006 | 108.92 | 109.42 | 108.92 | 109.42 | 16,430 | +1.00(+0.92%) |
Dec 26, 2006 | 107.82 | 108.42 | 107.82 | 108.42 | 4,817 | +0.83(+0.77%) |
Dec 22, 2006 | 108.25 | 108.25 | 107.27 | 107.59 | 24,706 | -0.45(-0.42%) |
Dec 21, 2006 | 108.59 | 108.77 | 107.99 | 108.04 | 11,365 | -0.38(-0.35%) |
Dec 20, 2006 | 108.35 | 108.52 | 108.26 | 108.42 | 7,782 | -0.44(-0.40%) |
Dec 19, 2006 | 108.84 | 109.04 | 108.40 | 108.86 | 9,141 | +0.02(+0.01%) |
Dec 18, 2006 | 108.60 | 109.14 | 108.60 | 108.84 | 11,982 | +0.29(+0.27%) |
Dec 15, 2006 | 108.43 | 108.55 | 108.29 | 108.55 | 9,388 | +0.58(+0.53%) |
Dec 14, 2006 | 107.16 | 107.98 | 107.16 | 107.98 | 12,847 | +0.98(+0.92%) |
Dec 13, 2006 | 107.20 | 107.39 | 106.98 | 107.00 | 4,694 | +0.21(+0.20%) |
Dec 12, 2006 | 106.53 | 107.00 | 106.30 | 106.79 | 454,606 | +0.17(+0.16%) |
Dec 11, 2006 | 106.36 | 107.09 | 106.26 | 106.62 | 458,436 | +0.42(+0.40%) |
Dec 08, 2006 | 105.76 | 106.46 | 105.48 | 106.20 | 379,497 | +0.39(+0.37%) |
Dec 07, 2006 | 106.54 | 106.83 | 105.80 | 105.81 | 622,490 | -0.47(-0.44%) |
Dec 06, 2006 | 106.08 | 106.35 | 106.08 | 106.28 | 3,211 | +0.28(+0.27%) |
Dec 05, 2006 | 105.48 | 106.08 | 105.36 | 106.00 | 626,813 | +0.55(+0.52%) |
Dec 04, 2006 | 104.22 | 105.81 | 104.22 | 105.44 | 136,629 | +1.42(+1.37%) |
Dec 01, 2006 | 103.97 | 104.76 | 103.26 | 104.02 | 140,705 | -0.64(-0.61%) |
Nov 30, 2006 | 105.04 | 105.04 | 104.20 | 104.66 | 3,953 | -0.35(-0.33%) |
Nov 29, 2006 | 104.67 | 105.13 | 104.38 | 105.01 | 14,947 | +0.87(+0.84%) |
Nov 28, 2006 | 103.89 | 104.45 | 103.61 | 104.13 | 10,994 | +0.08(+0.08%) |
Nov 27, 2006 | 105.56 | 105.74 | 104.04 | 104.05 | 650,655 | -1.98(-1.87%) |
Nov 24, 2006 | 105.74 | 106.21 | 105.74 | 106.03 | 2,964 | -0.21(-0.20%) |
Nov 22, 2006 | 106.19 | 106.57 | 106.09 | 106.25 | 4,323 | +0.19(+0.18%) |
Nov 21, 2006 | 106.46 | 106.50 | 106.03 | 106.05 | 3,458 | -0.32(-0.30%) |
Nov 20, 2006 | 106.15 | 106.46 | 106.12 | 106.37 | 19,641 | +0.06(+0.05%) |
Nov 17, 2006 | 106.19 | 106.36 | 106.06 | 106.31 | 8,647 | -0.02(-0.02%) |
Nov 16, 2006 | 106.25 | 106.56 | 106.13 | 106.33 | 5,806 | +0.48(+0.45%) |
Nov 15, 2006 | 105.77 | 105.95 | 105.66 | 105.85 | 6,670 | -0.05(-0.05%) |
Nov 14, 2006 | 105.58 | 105.95 | 104.69 | 105.90 | 5,682 | +0.37(+0.35%) |
Nov 13, 2006 | 105.31 | 105.91 | 105.30 | 105.53 | 176,160 | +0.21(+0.20%) |
Nov 10, 2006 | 105.14 | 105.34 | 104.89 | 105.31 | 9,759 | +0.53(+0.51%) |
Nov 09, 2006 | 105.38 | 105.38 | 104.67 | 104.78 | 514,150 | -0.79(-0.75%) |
Nov 08, 2006 | 104.97 | 105.62 | 104.97 | 105.57 | 126,128 | +0.38(+0.36%) |
Nov 07, 2006 | 105.10 | 105.56 | 105.10 | 105.19 | 505,626 | +0.14(+0.13%) |
Nov 06, 2006 | 104.10 | 105.06 | 103.91 | 105.06 | 25,571 | +1.54(+1.49%) |
Nov 03, 2006 | 104.02 | 104.05 | 103.21 | 103.52 | 11,982 | -0.02(-0.02%) |
Nov 02, 2006 | 103.43 | 103.74 | 103.24 | 103.53 | 5,064 | -0.20(-0.19%) |
Nov 01, 2006 | 105.10 | 105.17 | 103.71 | 103.74 | 23,471 | -1.09(-1.04%) |
Oct 31, 2006 | 105.10 | 105.15 | 104.72 | 104.83 | 45,831 | +0.02(+0.02%) |
Oct 30, 2006 | 104.41 | 104.89 | 104.27 | 104.81 | 3,088 | +0.41(+0.39%) |
Oct 27, 2006 | 104.72 | 105.01 | 104.33 | 104.41 | 690,310 | -0.78(-0.75%) |
Oct 26, 2006 | 104.71 | 105.27 | 104.29 | 105.19 | 8,153 | +0.57(+0.55%) |
Oct 25, 2006 | 104.27 | 104.69 | 104.04 | 104.62 | 18,530 | +0.55(+0.53%) |
Oct 24, 2006 | 103.95 | 104.24 | 103.57 | 104.07 | 9,265 | -0.12(-0.12%) |
Oct 23, 2006 | 103.49 | 104.38 | 103.33 | 104.19 | 5,311 | +0.63(+0.61%) |
Oct 20, 2006 | 103.61 | 103.61 | 103.15 | 103.56 | 5,929 | -0.03(-0.03%) |
Oct 19, 2006 | 103.66 | 103.66 | 103.08 | 103.59 | 7,659 | -0.60(-0.57%) |
Oct 18, 2006 | 104.47 | 104.97 | 103.65 | 104.19 | 11,118 | +0.11(+0.11%) |
Oct 17, 2006 | 103.80 | 104.35 | 103.71 | 104.08 | 14,577 | -0.31(-0.30%) |
Oct 16, 2006 | 104.42 | 104.50 | 104.12 | 104.38 | 21,742 | -0.46(-0.44%) |
Oct 13, 2006 | 104.75 | 104.92 | 104.41 | 104.84 | 18,653 | +0.19(+0.19%) |
Oct 12, 2006 | 104.34 | 104.81 | 104.28 | 104.65 | 15,194 | +0.78(+0.76%) |
Oct 11, 2006 | 103.74 | 104.14 | 103.48 | 103.87 | 9,388 | -0.66(-0.63%) |
Oct 10, 2006 | 104.84 | 104.84 | 104.31 | 104.52 | 9,635 | +0.01(+0.01%) |
Oct 09, 2006 | 104.06 | 104.51 | 103.64 | 104.51 | 25,324 | +0.59(+0.57%) |
Oct 06, 2006 | 103.86 | 104.05 | 103.76 | 103.92 | 9,018 | -0.33(-0.32%) |
Oct 05, 2006 | 104.26 | 104.52 | 103.86 | 104.25 | 17,418 | -0.14(-0.13%) |
Oct 04, 2006 | 102.90 | 104.39 | 102.68 | 104.39 | 28,042 | +1.21(+1.18%) |
Oct 03, 2006 | 102.20 | 103.36 | 102.20 | 103.18 | 13,094 | +0.98(+0.96%) |