Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 842.50 | 854.00 | 842.00 | 847.50 | 41,268 | +2.75(+0.33%) |
Dec 28, 2006 | 845.00 | 856.75 | 833.75 | 844.75 | 46,432 | +2.25(+0.27%) |
Dec 27, 2006 | 836.50 | 848.25 | 835.75 | 842.50 | 48,656 | +11.50(+1.38%) |
Dec 26, 2006 | 827.75 | 835.75 | 825.00 | 831.00 | 33,156 | +3.25(+0.39%) |
Dec 22, 2006 | 838.00 | 842.51 | 824.26 | 827.75 | 48,080 | -11.50(-1.37%) |
Dec 21, 2006 | 860.00 | 860.25 | 833.25 | 839.25 | 50,652 | -17.25(-2.01%) |
Dec 20, 2006 | 862.50 | 877.50 | 854.50 | 856.50 | 43,672 | -7.50(-0.87%) |
Dec 19, 2006 | 853.25 | 874.75 | 841.00 | 864.00 | 98,232 | -17.25(-1.96%) |
Dec 18, 2006 | 899.50 | 909.64 | 880.25 | 881.25 | 65,224 | -16.00(-1.78%) |
Dec 15, 2006 | 906.25 | 915.25 | 889.00 | 897.25 | 52,328 | +4.50(+0.50%) |
Dec 14, 2006 | 891.25 | 916.25 | 883.50 | 892.75 | 42,580 | +3.50(+0.39%) |
Dec 13, 2006 | 894.50 | 908.00 | 887.25 | 889.25 | 52,072 | -0.75(-0.08%) |
Dec 12, 2006 | 897.50 | 900.00 | 881.25 | 890.00 | 41,296 | -7.25(-0.81%) |
Dec 11, 2006 | 891.75 | 907.25 | 887.50 | 897.25 | 51,880 | +4.50(+0.50%) |
Dec 08, 2006 | 918.75 | 925.00 | 887.25 | 892.75 | 97,144 | -26.00(-2.83%) |
Dec 07, 2006 | 947.25 | 947.25 | 907.50 | 918.75 | 105,492 | -31.50(-3.31%) |
Dec 06, 2006 | 943.50 | 966.50 | 941.75 | 950.25 | 88,824 | +15.50(+1.66%) |
Dec 05, 2006 | 909.50 | 943.75 | 907.50 | 934.75 | 87,912 | +31.00(+3.43%) |
Dec 04, 2006 | 910.75 | 925.00 | 894.25 | 903.75 | 50,040 | -3.25(-0.36%) |
Dec 01, 2006 | 880.25 | 921.00 | 877.50 | 907.00 | 126,200 | +19.25(+2.17%) |
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%) |