Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 572.00 | 607.00 | 572.00 | 595.00 | 122,200 | +30.00(+5.31%) |
Nov 29, 2006 | 569.00 | 573.00 | 562.00 | 565.00 | 75,900 | -5.00(-0.88%) |
Nov 28, 2006 | 563.50 | 580.00 | 563.50 | 570.00 | 55,300 | +5.50(+0.97%) |
Nov 27, 2006 | 581.25 | 587.00 | 562.00 | 564.50 | 63,700 | -19.75(-3.38%) |
Nov 24, 2006 | 588.00 | 594.25 | 583.00 | 584.25 | 10,700 | -7.75(-1.31%) |
Nov 22, 2006 | 585.00 | 593.50 | 581.25 | 592.00 | 26,700 | +6.00(+1.02%) |
Nov 21, 2006 | 583.00 | 588.00 | 581.50 | 586.00 | 41,400 | +0.01(+0.00%) |
Nov 20, 2006 | 585.00 | 591.90 | 583.00 | 585.99 | 70,400 | -1.01(-0.17%) |
Nov 17, 2006 | 585.00 | 596.00 | 583.00 | 587.00 | 66,500 | -8.00(-1.34%) |
Nov 16, 2006 | 589.00 | 601.50 | 588.03 | 595.00 | 97,800 | +2.00(+0.34%) |
Nov 15, 2006 | 585.00 | 602.00 | 579.00 | 593.00 | 163,200 | +8.50(+1.45%) |
Nov 14, 2006 | 542.00 | 588.00 | 541.00 | 584.50 | 120,400 | +50.50(+9.46%) |
Nov 13, 2006 | 538.00 | 538.69 | 529.54 | 534.00 | 58,300 | +0.00(+0.00%) |
Nov 10, 2006 | 515.00 | 537.07 | 515.00 | 534.00 | 65,100 | +16.00(+3.09%) |
Nov 09, 2006 | 515.00 | 520.00 | 513.00 | 518.00 | 60,600 | +1.00(+0.19%) |
Nov 08, 2006 | 520.00 | 520.00 | 509.00 | 517.00 | 84,100 | -7.00(-1.34%) |
Nov 07, 2006 | 530.00 | 533.61 | 523.00 | 524.00 | 58,200 | -10.00(-1.87%) |
Nov 06, 2006 | 532.00 | 539.85 | 527.50 | 534.00 | 24,300 | +2.00(+0.38%) |
Nov 03, 2006 | 547.00 | 551.90 | 526.50 | 532.00 | 85,800 | -18.00(-3.27%) |
Nov 02, 2006 | 555.00 | 557.00 | 544.90 | 550.00 | 75,800 | -5.00(-0.90%) |
Nov 01, 2006 | 562.75 | 566.00 | 552.00 | 555.00 | 51,000 | -6.50(-1.16%) |
Oct 31, 2006 | 566.25 | 571.94 | 553.96 | 561.50 | 52,600 | -3.60(-0.64%) |
Oct 30, 2006 | 563.50 | 571.00 | 563.50 | 565.10 | 50,400 | -0.90(-0.16%) |
Oct 27, 2006 | 566.50 | 576.63 | 563.00 | 566.00 | 93,400 | -1.50(-0.26%) |
Oct 26, 2006 | 560.75 | 571.95 | 560.51 | 567.50 | 66,000 | +8.75(+1.57%) |
Oct 25, 2006 | 546.00 | 562.00 | 545.00 | 558.75 | 79,500 | +11.45(+2.09%) |
Oct 24, 2006 | 550.25 | 558.00 | 542.00 | 547.30 | 123,700 | -4.95(-0.90%) |
Oct 23, 2006 | 552.00 | 554.90 | 543.00 | 552.25 | 76,300 | -1.75(-0.32%) |
Oct 20, 2006 | 557.00 | 557.00 | 541.01 | 554.00 | 36,400 | +0.00(+0.00%) |
Oct 19, 2006 | 562.00 | 565.00 | 545.12 | 554.00 | 84,700 | -3.74(-0.67%) |
Oct 18, 2006 | 553.00 | 561.60 | 550.10 | 557.74 | 59,900 | +6.24(+1.13%) |
Oct 17, 2006 | 549.00 | 568.40 | 543.00 | 551.50 | 117,300 | -9.25(-1.65%) |
Oct 16, 2006 | 562.00 | 572.00 | 558.60 | 560.75 | 77,700 | +1.35(+0.24%) |
Oct 13, 2006 | 563.00 | 570.00 | 555.25 | 559.40 | 73,900 | -12.35(-2.16%) |
Oct 12, 2006 | 558.00 | 573.75 | 556.06 | 571.75 | 57,400 | +17.00(+3.06%) |
Oct 11, 2006 | 556.00 | 564.50 | 547.50 | 554.75 | 89,900 | -5.10(-0.91%) |
Oct 10, 2006 | 559.00 | 569.88 | 558.00 | 559.85 | 63,800 | +8.70(+1.58%) |
Oct 09, 2006 | 534.00 | 554.50 | 532.00 | 551.15 | 58,500 | +17.65(+3.31%) |
Oct 06, 2006 | 532.00 | 535.50 | 525.25 | 533.50 | 55,900 | -3.25(-0.61%) |
Oct 05, 2006 | 532.05 | 538.99 | 524.69 | 536.75 | 61,400 | +4.42(+0.83%) |
Oct 04, 2006 | 529.00 | 546.49 | 527.00 | 532.33 | 120,000 | -0.62(-0.12%) |
Oct 03, 2006 | 535.00 | 535.72 | 515.60 | 532.95 | 106,700 | -4.05(-0.75%) |
Oct 02, 2006 | 530.00 | 541.89 | 516.00 | 537.00 | 101,600 | +2.00(+0.37%) |
Sep 29, 2006 | 554.00 | 555.05 | 533.50 | 535.00 | 62,600 | -18.25(-3.30%) |
Sep 28, 2006 | 559.00 | 563.00 | 549.00 | 553.25 | 62,900 | -4.85(-0.87%) |
Sep 27, 2006 | 574.00 | 576.97 | 549.50 | 558.10 | 86,700 | -16.90(-2.94%) |
Sep 26, 2006 | 572.00 | 594.00 | 572.00 | 575.00 | 77,200 | -0.70(-0.12%) |
Sep 25, 2006 | 556.00 | 577.21 | 546.10 | 575.70 | 77,600 | +19.70(+3.54%) |
Sep 22, 2006 | 535.00 | 556.00 | 532.97 | 556.00 | 58,300 | +18.00(+3.35%) |
Sep 21, 2006 | 562.00 | 563.00 | 527.24 | 538.00 | 110,000 | -22.00(-3.93%) |
Sep 20, 2006 | 570.75 | 571.96 | 558.00 | 560.00 | 67,900 | -9.50(-1.67%) |
Sep 19, 2006 | 585.00 | 585.00 | 567.00 | 569.50 | 93,200 | -16.00(-2.73%) |
Sep 18, 2006 | 606.00 | 609.00 | 582.00 | 585.50 | 158,300 | -0.50(-0.09%) |
Sep 15, 2006 | 579.00 | 599.70 | 576.00 | 586.00 | 134,500 | +20.00(+3.53%) |
Sep 14, 2006 | 548.00 | 569.10 | 547.50 | 566.00 | 60,900 | +10.25(+1.84%) |
Sep 13, 2006 | 554.00 | 560.00 | 546.00 | 555.75 | 86,900 | +4.75(+0.86%) |
Sep 12, 2006 | 518.00 | 583.50 | 517.00 | 551.00 | 190,300 | +35.00(+6.78%) |
Sep 11, 2006 | 508.00 | 519.75 | 499.00 | 516.00 | 60,000 | +4.00(+0.78%) |
Sep 08, 2006 | 503.50 | 514.69 | 498.25 | 512.00 | 57,000 | +6.90(+1.37%) |
Sep 07, 2006 | 482.00 | 509.00 | 477.55 | 505.10 | 140,500 | +13.62(+2.77%) |
Sep 06, 2006 | 507.00 | 507.00 | 487.50 | 491.48 | 129,200 | -18.52(-3.63%) |
Sep 05, 2006 | 511.00 | 511.05 | 506.80 | 510.00 | 52,400 | -2.40(-0.47%) |