Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 105.71 | 105.88 | 104.47 | 104.61 | 118,924 | -1.10(-1.04%) |
Dec 28, 2006 | 104.61 | 105.71 | 104.40 | 105.71 | 173,957 | +1.28(+1.22%) |
Dec 27, 2006 | 102.71 | 104.86 | 102.71 | 104.44 | 133,444 | +1.73(+1.68%) |
Dec 26, 2006 | 102.82 | 103.40 | 102.61 | 102.71 | 109,921 | -0.28(-0.27%) |
Dec 22, 2006 | 102.82 | 103.36 | 102.61 | 102.99 | 184,847 | +0.10(+0.10%) |
Dec 21, 2006 | 102.10 | 103.60 | 101.95 | 102.89 | 276,037 | +1.75(+1.73%) |
Dec 20, 2006 | 99.79 | 102.03 | 99.73 | 101.14 | 162,776 | +0.77(+0.76%) |
Dec 19, 2006 | 99.51 | 100.45 | 99.17 | 100.37 | 121,683 | +0.52(+0.52%) |
Dec 18, 2006 | 100.97 | 100.97 | 99.29 | 99.85 | 154,064 | -0.60(-0.60%) |
Dec 15, 2006 | 100.72 | 100.74 | 99.96 | 100.45 | 168,729 | -0.14(-0.14%) |
Dec 14, 2006 | 100.82 | 102.01 | 100.58 | 100.59 | 134,170 | -0.08(-0.08%) |
Dec 13, 2006 | 99.58 | 100.89 | 99.58 | 100.67 | 179,330 | +0.06(+0.05%) |
Dec 12, 2006 | 100.15 | 100.89 | 99.21 | 100.61 | 155,806 | +0.55(+0.55%) |
Dec 11, 2006 | 102.75 | 102.96 | 100.06 | 100.06 | 116,019 | -1.27(-1.26%) |
Dec 08, 2006 | 101.68 | 101.97 | 100.75 | 101.34 | 144,916 | -0.46(-0.45%) |
Dec 07, 2006 | 101.99 | 103.08 | 101.35 | 101.80 | 229,861 | +0.50(+0.50%) |
Dec 06, 2006 | 100.89 | 101.92 | 100.65 | 101.30 | 159,291 | +0.27(+0.27%) |
Dec 05, 2006 | 100.13 | 101.42 | 99.96 | 101.03 | 321,922 | +0.66(+0.66%) |
Dec 04, 2006 | 98.55 | 100.46 | 98.55 | 100.37 | 181,072 | +2.37(+2.42%) |
Dec 01, 2006 | 97.65 | 99.03 | 97.05 | 98.00 | 130,395 | -0.74(-0.75%) |
Nov 30, 2006 | 99.00 | 99.57 | 98.40 | 98.74 | 340,218 | -0.85(-0.85%) |
Nov 29, 2006 | 99.72 | 100.19 | 99.07 | 99.58 | 631,938 | -0.42(-0.42%) |
Nov 28, 2006 | 101.36 | 101.48 | 99.32 | 100.00 | 283,733 | -1.22(-1.20%) |
Nov 27, 2006 | 103.47 | 103.47 | 100.79 | 101.22 | 542,781 | -1.91(-1.85%) |
Nov 24, 2006 | 103.51 | 103.73 | 102.03 | 103.13 | 51,838 | -0.28(-0.27%) |
Nov 22, 2006 | 102.78 | 103.52 | 102.45 | 103.41 | 132,573 | +0.73(+0.71%) |
Nov 21, 2006 | 102.47 | 104.33 | 102.44 | 102.68 | 199,804 | +0.38(+0.37%) |
Nov 20, 2006 | 101.10 | 102.30 | 100.58 | 102.30 | 368,679 | +0.95(+0.94%) |
Nov 17, 2006 | 100.12 | 101.75 | 100.12 | 101.35 | 272,552 | +1.23(+1.23%) |
Nov 16, 2006 | 99.34 | 100.31 | 99.22 | 100.12 | 281,264 | +0.95(+0.96%) |
Nov 15, 2006 | 98.03 | 99.71 | 98.03 | 99.17 | 318,292 | +1.64(+1.68%) |
Nov 14, 2006 | 97.96 | 98.39 | 96.91 | 97.53 | 148,981 | +0.00(+0.00%) |
Nov 13, 2006 | 97.45 | 98.36 | 96.97 | 97.53 | 199,078 | -0.10(-0.10%) |
Nov 10, 2006 | 99.38 | 99.38 | 96.97 | 97.63 | 319,889 | -1.01(-1.03%) |
Nov 09, 2006 | 99.44 | 99.53 | 98.27 | 98.64 | 319,599 | -0.84(-0.84%) |
Nov 08, 2006 | 100.42 | 100.46 | 98.59 | 99.48 | 272,407 | -0.94(-0.93%) |
Nov 07, 2006 | 99.19 | 100.55 | 99.19 | 100.42 | 447,235 | +1.06(+1.07%) |
Nov 06, 2006 | 99.86 | 100.42 | 99.00 | 99.36 | 492,249 | -0.74(-0.74%) |
Nov 03, 2006 | 102.10 | 102.44 | 99.53 | 100.10 | 199,368 | -1.11(-1.10%) |
Nov 02, 2006 | 102.47 | 102.94 | 101.03 | 101.21 | 340,364 | -1.43(-1.40%) |
Nov 01, 2006 | 103.03 | 103.80 | 101.25 | 102.65 | 817,222 | -1.23(-1.19%) |
Oct 31, 2006 | 107.78 | 108.14 | 103.58 | 103.88 | 617,272 | -2.87(-2.68%) |
Oct 30, 2006 | 102.61 | 109.16 | 100.89 | 106.75 | 919,011 | +3.79(+3.68%) |
Oct 27, 2006 | 104.33 | 105.32 | 102.85 | 102.96 | 234,653 | -1.70(-1.63%) |
Oct 26, 2006 | 102.27 | 104.75 | 101.15 | 104.66 | 285,185 | +3.42(+3.37%) |
Oct 25, 2006 | 101.23 | 101.90 | 100.64 | 101.24 | 55,178 | +0.01(+0.01%) |
Oct 24, 2006 | 101.65 | 102.38 | 100.95 | 101.23 | 111,663 | -0.86(-0.84%) |
Oct 23, 2006 | 100.28 | 102.22 | 99.82 | 102.10 | 126,474 | +1.82(+1.81%) |
Oct 20, 2006 | 100.99 | 101.37 | 99.71 | 100.28 | 174,973 | -0.85(-0.84%) |
Oct 19, 2006 | 101.92 | 102.30 | 100.89 | 101.13 | 112,680 | -1.28(-1.25%) |
Oct 18, 2006 | 102.44 | 104.16 | 102.10 | 102.41 | 174,683 | +0.18(+0.18%) |
Oct 17, 2006 | 102.43 | 103.62 | 100.96 | 102.23 | 168,584 | -0.03(-0.03%) |
Oct 16, 2006 | 102.96 | 103.12 | 101.72 | 102.26 | 305,514 | -0.70(-0.68%) |
Oct 13, 2006 | 104.42 | 105.18 | 102.74 | 102.96 | 264,275 | -1.64(-1.57%) |
Oct 12, 2006 | 105.20 | 106.05 | 104.26 | 104.60 | 392,347 | -0.43(-0.41%) |
Oct 11, 2006 | 104.54 | 105.13 | 103.31 | 105.03 | 443,315 | -0.82(-0.77%) |
Oct 10, 2006 | 103.16 | 106.57 | 103.16 | 105.85 | 260,064 | +2.53(+2.45%) |
Oct 09, 2006 | 102.51 | 103.73 | 102.30 | 103.31 | 154,354 | +0.69(+0.67%) |
Oct 06, 2006 | 102.78 | 103.20 | 102.13 | 102.63 | 162,486 | -0.05(-0.05%) |
Oct 05, 2006 | 101.65 | 103.52 | 101.26 | 102.68 | 271,100 | +1.14(+1.12%) |
Oct 04, 2006 | 99.80 | 102.27 | 99.20 | 101.55 | 311,177 | +1.81(+1.82%) |
Oct 03, 2006 | 100.06 | 100.61 | 99.73 | 99.73 | 128,943 | +0.08(+0.08%) |