Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 105.38 | 105.38 | 104.54 | 105.00 | 3,940 | -0.35(-0.33%) |
Nov 29, 2006 | 105.00 | 105.47 | 104.71 | 105.35 | 14,899 | +0.88(+0.84%) |
Nov 28, 2006 | 104.23 | 104.79 | 103.94 | 104.47 | 10,959 | +0.08(+0.08%) |
Nov 27, 2006 | 105.90 | 106.08 | 104.37 | 104.39 | 648,560 | -1.99(-1.87%) |
Nov 24, 2006 | 106.08 | 106.56 | 106.08 | 106.38 | 2,955 | -0.21(-0.20%) |
Nov 22, 2006 | 106.53 | 106.91 | 106.44 | 106.59 | 4,309 | +0.19(+0.18%) |
Nov 21, 2006 | 106.80 | 106.84 | 106.37 | 106.39 | 3,447 | -0.32(-0.30%) |
Nov 20, 2006 | 106.49 | 106.81 | 106.47 | 106.71 | 19,578 | +0.06(+0.05%) |
Nov 17, 2006 | 106.53 | 106.70 | 106.40 | 106.65 | 8,619 | -0.02(-0.01%) |
Nov 16, 2006 | 106.59 | 106.91 | 106.47 | 106.67 | 5,787 | +0.48(+0.45%) |
Nov 15, 2006 | 106.11 | 106.30 | 106.00 | 106.19 | 6,649 | -0.05(-0.05%) |
Nov 14, 2006 | 105.92 | 106.29 | 105.03 | 106.24 | 5,664 | +0.37(+0.35%) |
Nov 13, 2006 | 105.66 | 106.25 | 105.64 | 105.87 | 175,592 | +0.21(+0.20%) |
Nov 10, 2006 | 105.48 | 105.68 | 105.23 | 105.66 | 9,727 | +0.54(+0.51%) |
Nov 09, 2006 | 105.72 | 105.72 | 105.00 | 105.12 | 512,494 | -0.80(-0.75%) |
Nov 08, 2006 | 105.31 | 105.96 | 105.31 | 105.92 | 125,722 | +0.38(+0.36%) |
Nov 07, 2006 | 105.44 | 105.90 | 105.44 | 105.53 | 503,998 | +0.14(+0.13%) |
Nov 06, 2006 | 104.44 | 105.39 | 104.24 | 105.39 | 25,489 | +1.54(+1.49%) |
Nov 03, 2006 | 104.36 | 104.39 | 103.54 | 103.85 | 11,944 | -0.02(-0.02%) |
Nov 02, 2006 | 103.76 | 104.08 | 103.58 | 103.87 | 5,048 | -0.20(-0.20%) |
Nov 01, 2006 | 105.44 | 105.51 | 104.05 | 104.07 | 23,395 | -1.10(-1.04%) |
Oct 31, 2006 | 105.44 | 105.49 | 105.06 | 105.17 | 45,683 | +0.02(+0.02%) |
Oct 30, 2006 | 104.75 | 105.23 | 104.61 | 105.15 | 3,078 | +0.41(+0.39%) |
Oct 27, 2006 | 105.06 | 105.35 | 104.66 | 104.75 | 688,087 | -0.79(-0.75%) |
Oct 26, 2006 | 105.05 | 105.61 | 104.62 | 105.53 | 8,127 | +0.58(+0.55%) |
Oct 25, 2006 | 104.61 | 105.03 | 104.38 | 104.96 | 18,470 | +0.55(+0.53%) |
Oct 24, 2006 | 104.29 | 104.57 | 103.91 | 104.40 | 9,235 | -0.12(-0.12%) |
Oct 23, 2006 | 103.83 | 104.72 | 103.67 | 104.53 | 5,294 | +0.63(+0.61%) |
Oct 20, 2006 | 103.95 | 103.95 | 103.49 | 103.89 | 5,910 | -0.03(-0.03%) |
Oct 19, 2006 | 104.00 | 104.00 | 103.41 | 103.92 | 7,634 | -0.60(-0.57%) |
Oct 18, 2006 | 104.80 | 105.31 | 103.98 | 104.53 | 11,082 | +0.11(+0.11%) |
Oct 17, 2006 | 104.14 | 104.69 | 104.05 | 104.41 | 14,530 | -0.31(-0.30%) |
Oct 16, 2006 | 104.76 | 104.83 | 104.46 | 104.72 | 21,672 | -0.46(-0.44%) |
Oct 13, 2006 | 105.09 | 105.26 | 104.75 | 105.18 | 18,593 | +0.19(+0.19%) |
Oct 12, 2006 | 104.68 | 105.14 | 104.62 | 104.99 | 15,145 | +0.79(+0.76%) |
Oct 11, 2006 | 104.08 | 104.48 | 103.81 | 104.20 | 9,358 | -0.66(-0.63%) |
Oct 10, 2006 | 105.18 | 105.18 | 104.65 | 104.86 | 9,604 | +0.01(+0.01%) |
Oct 09, 2006 | 104.40 | 104.85 | 103.97 | 104.85 | 25,243 | +0.59(+0.57%) |
Oct 06, 2006 | 104.19 | 104.39 | 104.10 | 104.26 | 8,988 | -0.33(-0.32%) |
Oct 05, 2006 | 104.60 | 104.86 | 104.19 | 104.59 | 17,362 | -0.14(-0.13%) |
Oct 04, 2006 | 103.23 | 104.73 | 103.02 | 104.73 | 27,952 | +1.22(+1.18%) |
Oct 03, 2006 | 102.53 | 103.70 | 102.53 | 103.51 | 13,052 | +0.98(+0.96%) |
Oct 02, 2006 | 102.72 | 102.82 | 102.04 | 102.53 | 159,338 | -0.32(-0.31%) |
Sep 29, 2006 | 103.15 | 103.44 | 102.84 | 102.84 | 4,925 | -0.19(-0.18%) |
Sep 28, 2006 | 102.97 | 103.19 | 102.58 | 103.03 | 12,436 | +0.26(+0.25%) |
Sep 27, 2006 | 102.83 | 103.14 | 102.68 | 102.77 | 5,171 | -0.28(-0.27%) |
Sep 26, 2006 | 102.42 | 103.05 | 102.20 | 103.05 | 30,045 | +0.15(+0.14%) |
Sep 25, 2006 | 102.40 | 103.10 | 102.03 | 102.90 | 19,209 | +1.16(+1.14%) |
Sep 22, 2006 | 101.74 | 101.74 | 101.41 | 101.74 | 2,832 | -0.24(-0.24%) |
Sep 21, 2006 | 102.65 | 102.81 | 101.76 | 101.98 | 6,279 | -0.62(-0.60%) |
Sep 20, 2006 | 102.04 | 102.74 | 102.04 | 102.60 | 8,742 | +1.05(+1.04%) |
Sep 19, 2006 | 101.36 | 101.55 | 100.94 | 101.55 | 16,500 | +0.04(+0.04%) |
Sep 18, 2006 | 101.58 | 101.58 | 101.13 | 101.50 | 5,910 | -0.13(-0.13%) |
Sep 15, 2006 | 101.64 | 102.05 | 101.57 | 101.64 | 9,112 | +0.50(+0.49%) |
Sep 14, 2006 | 100.73 | 101.14 | 100.73 | 101.14 | 6,279 | +0.16(+0.16%) |
Sep 13, 2006 | 99.86 | 101.03 | 99.86 | 100.98 | 7,141 | +0.92(+0.92%) |
Sep 12, 2006 | 98.64 | 100.21 | 98.64 | 100.06 | 31,399 | +1.56(+1.58%) |
Sep 11, 2006 | 98.47 | 98.75 | 98.26 | 98.50 | 6,526 | -0.30(-0.30%) |
Sep 08, 2006 | 98.35 | 98.80 | 97.93 | 98.80 | 9,235 | +0.46(+0.47%) |
Sep 07, 2006 | 98.67 | 98.87 | 98.22 | 98.34 | 935,715 | -0.80(-0.80%) |
Sep 06, 2006 | 99.20 | 99.54 | 99.09 | 99.13 | 1,585,753 | -0.24(-0.25%) |
Sep 05, 2006 | 99.30 | 99.69 | 99.07 | 99.38 | 10,959 | +0.19(+0.19%) |