Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 89.00 | 89.02 | 88.05 | 89.00 | 154,256 | +0.00(+0.00%) |
Dec 28, 2006 | 89.00 | 89.80 | 88.90 | 89.00 | 142,405 | -0.35(-0.39%) |
Dec 27, 2006 | 89.35 | 89.35 | 88.35 | 89.35 | 72,855 | +0.60(+0.68%) |
Dec 26, 2006 | 88.75 | 89.20 | 88.50 | 88.75 | 68,669 | +0.00(+0.00%) |
Dec 22, 2006 | 88.75 | 89.45 | 88.35 | 88.75 | 133,312 | +0.20(+0.23%) |
Dec 21, 2006 | 88.55 | 89.15 | 88.55 | 88.55 | 115,514 | +0.05(+0.06%) |
Dec 20, 2006 | 88.50 | 89.40 | 88.50 | 88.50 | 173,593 | -1.15(-1.28%) |
Dec 19, 2006 | 89.65 | 89.85 | 89.30 | 89.65 | 85,642 | +0.60(+0.67%) |
Dec 18, 2006 | 89.05 | 89.95 | 89.00 | 89.05 | 105,430 | -1.05(-1.17%) |
Dec 15, 2006 | 90.10 | 91.05 | 89.35 | 90.10 | 100,131 | -0.60(-0.66%) |
Dec 14, 2006 | 90.70 | 90.85 | 90.15 | 90.70 | 169,394 | +1.70(+1.91%) |
Dec 13, 2006 | 89.00 | 89.65 | 89.00 | 89.00 | 290,851 | -0.35(-0.39%) |
Dec 12, 2006 | 89.35 | 89.50 | 88.50 | 89.35 | 158,416 | +1.00(+1.13%) |
Dec 11, 2006 | 88.35 | 88.48 | 88.00 | 88.35 | 85,924 | +0.35(+0.40%) |
Dec 08, 2006 | 88.00 | 88.75 | 87.80 | 88.00 | 127,974 | -1.30(-1.46%) |
Dec 07, 2006 | 89.30 | 89.35 | 88.75 | 89.30 | 143,504 | +0.70(+0.79%) |
Dec 06, 2006 | 88.60 | 89.25 | 88.05 | 88.60 | 75,835 | -0.30(-0.34%) |
Dec 05, 2006 | 88.90 | 89.85 | 88.55 | 88.90 | 201,016 | -0.25(-0.28%) |
Dec 04, 2006 | 89.15 | 89.25 | 87.75 | 89.15 | 217,574 | +0.10(+0.11%) |
Dec 01, 2006 | 89.05 | 89.40 | 88.50 | 89.05 | 88,656 | +0.05(+0.06%) |
Nov 30, 2006 | 89.00 | 89.00 | 88.40 | 89.00 | 141,907 | +0.60(+0.68%) |
Nov 29, 2006 | 88.40 | 88.60 | 88.00 | 88.40 | 94,951 | -0.30(-0.34%) |
Nov 28, 2006 | 88.70 | 89.00 | 88.10 | 88.70 | 287,342 | +0.25(+0.28%) |
Nov 27, 2006 | 88.45 | 89.05 | 88.25 | 88.45 | 91,267 | -0.95(-1.06%) |
Nov 24, 2006 | 89.40 | 89.40 | 88.65 | 89.40 | 71,825 | -0.40(-0.45%) |
Nov 22, 2006 | 89.80 | 89.85 | 89.05 | 89.80 | 166,257 | +0.70(+0.79%) |
Nov 21, 2006 | 89.10 | 89.20 | 88.35 | 89.10 | 164,471 | +1.10(+1.25%) |
Nov 20, 2006 | 88.00 | 88.65 | 87.90 | 88.00 | 301,470 | -1.05(-1.18%) |
Nov 17, 2006 | 89.05 | 89.15 | 87.95 | 89.05 | 114,454 | -0.40(-0.45%) |
Nov 16, 2006 | 89.45 | 89.50 | 88.95 | 89.45 | 142,570 | -0.91(-1.01%) |
Nov 15, 2006 | 90.36 | 90.50 | 89.30 | 90.36 | 336,917 | +0.16(+0.18%) |
Nov 14, 2006 | 90.20 | 90.25 | 89.10 | 90.20 | 608,021 | +1.35(+1.52%) |
Nov 13, 2006 | 88.85 | 89.40 | 88.35 | 88.85 | 202,770 | -0.65(-0.73%) |
Nov 10, 2006 | 89.50 | 89.65 | 88.90 | 89.50 | 283,695 | +1.50(+1.70%) |
Nov 09, 2006 | 88.00 | 88.25 | 87.20 | 88.00 | 157,746 | +1.00(+1.15%) |
Nov 08, 2006 | 87.00 | 87.20 | 86.75 | 87.00 | 155,442 | -0.80(-0.91%) |
Nov 07, 2006 | 87.80 | 87.95 | 87.50 | 87.80 | 63,227 | +0.70(+0.80%) |
Nov 06, 2006 | 87.10 | 87.40 | 86.55 | 87.10 | 99,452 | +0.55(+0.64%) |
Nov 03, 2006 | 86.55 | 87.27 | 86.40 | 86.55 | 150,627 | -0.95(-1.09%) |
Nov 02, 2006 | 87.50 | 87.50 | 86.40 | 87.50 | 419,466 | +1.50(+1.74%) |
Nov 01, 2006 | 86.00 | 86.25 | 85.30 | 86.00 | 266,504 | +0.20(+0.23%) |
Oct 31, 2006 | 85.80 | 86.45 | 85.50 | 85.80 | 169,222 | +0.10(+0.12%) |
Oct 30, 2006 | 85.70 | 85.95 | 85.15 | 85.70 | 221,040 | -0.20(-0.23%) |
Oct 27, 2006 | 85.90 | 85.95 | 85.40 | 85.90 | 175,582 | +0.90(+1.06%) |
Oct 26, 2006 | 85.00 | 85.15 | 84.85 | 85.00 | 202,802 | +1.05(+1.25%) |
Oct 25, 2006 | 83.95 | 84.25 | 83.55 | 83.95 | 183,234 | +0.90(+1.08%) |
Oct 24, 2006 | 83.05 | 84.00 | 83.05 | 83.05 | 234,318 | -1.60(-1.89%) |
Oct 23, 2006 | 84.75 | 84.80 | 83.20 | 84.65 | 232,782 | -0.10(-0.12%) |
Oct 20, 2006 | 84.75 | 85.40 | 84.30 | 84.75 | 115,250 | +0.20(+0.24%) |
Oct 19, 2006 | 84.55 | 85.00 | 83.25 | 84.55 | 241,143 | -2.00(-2.31%) |
Oct 18, 2006 | 86.55 | 86.55 | 85.75 | 86.55 | 140,290 | +0.40(+0.46%) |
Oct 17, 2006 | 86.15 | 86.25 | 85.70 | 86.15 | 100,495 | -0.15(-0.17%) |
Oct 16, 2006 | 86.30 | 86.50 | 85.30 | 86.30 | 323,081 | +0.80(+0.94%) |
Oct 13, 2006 | 85.50 | 86.00 | 85.40 | 85.50 | 150,869 | -1.45(-1.67%) |
Oct 12, 2006 | 86.95 | 87.00 | 86.05 | 86.95 | 504,186 | +0.70(+0.81%) |
Oct 11, 2006 | 86.25 | 86.65 | 86.04 | 86.25 | 70,642 | -0.65(-0.75%) |
Oct 10, 2006 | 86.90 | 87.25 | 86.59 | 86.90 | 96,813 | -0.80(-0.91%) |
Oct 09, 2006 | 87.70 | 87.72 | 86.90 | 87.70 | 102,212 | +0.10(+0.11%) |
Oct 06, 2006 | 87.60 | 87.60 | 86.80 | 87.60 | 296,064 | -0.50(-0.57%) |
Oct 05, 2006 | 88.10 | 88.10 | 87.35 | 88.10 | 73,512 | -0.25(-0.28%) |
Oct 04, 2006 | 88.35 | 88.35 | 87.63 | 88.35 | 192,797 | +0.75(+0.86%) |
Oct 03, 2006 | 87.60 | 87.80 | 87.25 | 87.60 | 145,211 | -0.50(-0.57%) |