Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 109.49 | 109.49 | 108.59 | 108.59 | 16,127 | -0.91(-0.83%) |
Dec 28, 2006 | 109.86 | 109.86 | 109.17 | 109.50 | 18,343 | -0.29(-0.27%) |
Dec 27, 2006 | 109.29 | 109.79 | 109.29 | 109.79 | 16,373 | +1.00(+0.92%) |
Dec 26, 2006 | 108.19 | 108.79 | 108.19 | 108.79 | 4,801 | +0.83(+0.77%) |
Dec 22, 2006 | 108.62 | 108.62 | 107.64 | 107.96 | 24,622 | -0.45(-0.42%) |
Dec 21, 2006 | 108.97 | 109.14 | 108.36 | 108.41 | 11,326 | -0.38(-0.35%) |
Dec 20, 2006 | 108.72 | 108.89 | 108.63 | 108.80 | 7,756 | -0.44(-0.40%) |
Dec 19, 2006 | 109.21 | 109.41 | 108.77 | 109.23 | 9,110 | +0.02(+0.01%) |
Dec 18, 2006 | 108.97 | 109.51 | 108.97 | 109.22 | 11,941 | +0.29(+0.27%) |
Dec 15, 2006 | 108.80 | 108.92 | 108.67 | 108.92 | 9,356 | +0.58(+0.53%) |
Dec 14, 2006 | 107.53 | 108.35 | 107.53 | 108.35 | 12,803 | +0.98(+0.92%) |
Dec 13, 2006 | 107.57 | 107.75 | 107.35 | 107.36 | 4,678 | +0.21(+0.20%) |
Dec 12, 2006 | 106.89 | 107.36 | 106.67 | 107.15 | 453,054 | +0.17(+0.16%) |
Dec 11, 2006 | 106.72 | 107.45 | 106.63 | 106.99 | 456,871 | +0.43(+0.40%) |
Dec 08, 2006 | 106.12 | 106.82 | 105.84 | 106.56 | 378,202 | +0.39(+0.37%) |
Dec 07, 2006 | 106.90 | 107.19 | 106.16 | 106.17 | 620,364 | -0.47(-0.44%) |
Dec 06, 2006 | 106.44 | 106.72 | 106.44 | 106.64 | 3,200 | +0.28(+0.27%) |
Dec 05, 2006 | 105.84 | 106.45 | 105.72 | 106.36 | 624,673 | +0.55(+0.52%) |
Dec 04, 2006 | 104.58 | 106.17 | 104.58 | 105.81 | 136,162 | +1.43(+1.37%) |
Dec 01, 2006 | 104.33 | 105.11 | 103.61 | 104.38 | 140,225 | -0.64(-0.61%) |
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%) |