Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 105.40 | 105.40 | 104.56 | 105.02 | 3,939 | -0.35(-0.33%) |
Nov 29, 2006 | 105.03 | 105.49 | 104.73 | 105.37 | 14,896 | +0.88(+0.84%) |
Nov 28, 2006 | 104.25 | 104.81 | 103.96 | 104.49 | 10,957 | +0.08(+0.08%) |
Nov 27, 2006 | 105.92 | 106.11 | 104.39 | 104.41 | 648,434 | -1.99(-1.87%) |
Nov 24, 2006 | 106.10 | 106.58 | 106.10 | 106.40 | 2,954 | -0.21(-0.20%) |
Nov 22, 2006 | 106.55 | 106.94 | 106.45 | 106.61 | 4,308 | +0.19(+0.18%) |
Nov 21, 2006 | 106.82 | 106.86 | 106.39 | 106.42 | 3,447 | -0.32(-0.30%) |
Nov 20, 2006 | 106.51 | 106.83 | 106.49 | 106.73 | 19,574 | +0.06(+0.05%) |
Nov 17, 2006 | 106.55 | 106.72 | 106.42 | 106.67 | 8,617 | -0.02(-0.01%) |
Nov 16, 2006 | 106.61 | 106.93 | 106.50 | 106.69 | 5,786 | +0.48(+0.45%) |
Nov 15, 2006 | 106.13 | 106.32 | 106.03 | 106.21 | 6,648 | -0.05(-0.05%) |
Nov 14, 2006 | 105.94 | 106.31 | 105.05 | 106.26 | 5,663 | +0.37(+0.35%) |
Nov 13, 2006 | 105.68 | 106.27 | 105.66 | 105.89 | 175,558 | +0.21(+0.20%) |
Nov 10, 2006 | 105.50 | 105.70 | 105.25 | 105.68 | 9,725 | +0.54(+0.51%) |
Nov 09, 2006 | 105.74 | 105.74 | 105.03 | 105.14 | 512,394 | -0.80(-0.75%) |
Nov 08, 2006 | 105.33 | 105.98 | 105.33 | 105.94 | 125,698 | +0.38(+0.36%) |
Nov 07, 2006 | 105.46 | 105.92 | 105.46 | 105.55 | 503,900 | +0.14(+0.13%) |
Nov 06, 2006 | 104.46 | 105.42 | 104.26 | 105.42 | 25,484 | +1.54(+1.49%) |
Nov 03, 2006 | 104.38 | 104.41 | 103.56 | 103.87 | 11,941 | -0.02(-0.02%) |
Nov 02, 2006 | 103.78 | 104.10 | 103.60 | 103.89 | 5,047 | -0.20(-0.20%) |
Nov 01, 2006 | 105.46 | 105.53 | 104.07 | 104.09 | 23,391 | -1.10(-1.04%) |
Oct 31, 2006 | 105.46 | 105.51 | 105.08 | 105.19 | 45,674 | +0.02(+0.02%) |
Oct 30, 2006 | 104.77 | 105.25 | 104.63 | 105.17 | 3,077 | +0.41(+0.39%) |
Oct 27, 2006 | 105.08 | 105.37 | 104.69 | 104.77 | 687,953 | -0.79(-0.75%) |
Oct 26, 2006 | 105.07 | 105.63 | 104.64 | 105.55 | 8,125 | +0.58(+0.55%) |
Oct 25, 2006 | 104.63 | 105.05 | 104.40 | 104.98 | 18,466 | +0.55(+0.53%) |
Oct 24, 2006 | 104.31 | 104.59 | 103.93 | 104.42 | 9,233 | -0.12(-0.12%) |
Oct 23, 2006 | 103.85 | 104.74 | 103.69 | 104.55 | 5,293 | +0.63(+0.61%) |
Oct 20, 2006 | 103.97 | 103.97 | 103.51 | 103.91 | 5,909 | -0.03(-0.03%) |
Oct 19, 2006 | 104.02 | 104.02 | 103.43 | 103.94 | 7,632 | -0.60(-0.58%) |
Oct 18, 2006 | 104.82 | 105.33 | 104.00 | 104.55 | 11,080 | +0.11(+0.11%) |
Oct 17, 2006 | 104.16 | 104.71 | 104.07 | 104.43 | 14,527 | -0.31(-0.29%) |
Oct 16, 2006 | 104.78 | 104.85 | 104.48 | 104.74 | 21,667 | -0.46(-0.44%) |
Oct 13, 2006 | 105.11 | 105.28 | 104.77 | 105.20 | 18,590 | +0.19(+0.18%) |
Oct 12, 2006 | 104.70 | 105.16 | 104.64 | 105.01 | 15,142 | +0.79(+0.76%) |
Oct 11, 2006 | 104.10 | 104.50 | 103.83 | 104.22 | 9,356 | -0.66(-0.63%) |
Oct 10, 2006 | 105.20 | 105.20 | 104.67 | 104.88 | 9,602 | +0.01(+0.01%) |
Oct 09, 2006 | 104.42 | 104.87 | 103.99 | 104.87 | 25,238 | +0.59(+0.57%) |
Oct 06, 2006 | 104.21 | 104.41 | 104.12 | 104.28 | 8,987 | -0.33(-0.32%) |
Oct 05, 2006 | 104.62 | 104.88 | 104.21 | 104.61 | 17,358 | -0.14(-0.13%) |
Oct 04, 2006 | 103.25 | 104.75 | 103.04 | 104.75 | 27,946 | +1.22(+1.18%) |
Oct 03, 2006 | 102.55 | 103.72 | 102.55 | 103.53 | 13,049 | +0.98(+0.96%) |
Oct 02, 2006 | 102.74 | 102.84 | 102.06 | 102.55 | 159,307 | -0.32(-0.31%) |
Sep 29, 2006 | 103.17 | 103.46 | 102.86 | 102.86 | 4,924 | -0.19(-0.18%) |
Sep 28, 2006 | 102.99 | 103.21 | 102.61 | 103.05 | 12,434 | +0.26(+0.25%) |
Sep 27, 2006 | 102.85 | 103.16 | 102.70 | 102.79 | 5,170 | -0.28(-0.27%) |
Sep 26, 2006 | 102.44 | 103.07 | 102.22 | 103.07 | 30,039 | +0.15(+0.14%) |
Sep 25, 2006 | 102.42 | 103.12 | 102.05 | 102.92 | 19,205 | +1.16(+1.14%) |
Sep 22, 2006 | 101.76 | 101.76 | 101.43 | 101.76 | 2,831 | -0.24(-0.24%) |
Sep 21, 2006 | 102.67 | 102.83 | 101.78 | 102.00 | 6,278 | -0.62(-0.60%) |
Sep 20, 2006 | 102.06 | 102.76 | 102.06 | 102.62 | 8,740 | +1.05(+1.04%) |
Sep 19, 2006 | 101.38 | 101.57 | 100.96 | 101.57 | 16,497 | +0.04(+0.04%) |
Sep 18, 2006 | 101.60 | 101.60 | 101.15 | 101.53 | 5,909 | -0.13(-0.13%) |
Sep 15, 2006 | 101.66 | 102.07 | 101.59 | 101.66 | 9,110 | +0.50(+0.49%) |
Sep 14, 2006 | 100.75 | 101.16 | 100.75 | 101.16 | 6,278 | +0.16(+0.16%) |
Sep 13, 2006 | 99.88 | 101.05 | 99.88 | 101.00 | 7,140 | +0.92(+0.92%) |
Sep 12, 2006 | 98.66 | 100.23 | 98.66 | 100.08 | 31,393 | +1.56(+1.58%) |
Sep 11, 2006 | 98.49 | 98.77 | 98.28 | 98.52 | 6,524 | -0.30(-0.30%) |
Sep 08, 2006 | 98.37 | 98.82 | 97.95 | 98.82 | 9,233 | +0.46(+0.47%) |
Sep 07, 2006 | 98.69 | 98.89 | 98.24 | 98.36 | 935,533 | -0.80(-0.80%) |
Sep 06, 2006 | 99.22 | 99.56 | 99.10 | 99.15 | 1,585,444 | -0.24(-0.25%) |
Sep 05, 2006 | 99.32 | 99.71 | 99.09 | 99.40 | 10,957 | +0.19(+0.19%) |