Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 113.24 | 113.96 | 112.61 | 113.61 | 791,100 | +0.50(+0.44%) |
Nov 29, 2006 | 113.32 | 113.82 | 112.42 | 113.11 | 656,400 | -0.06(-0.05%) |
Nov 28, 2006 | 113.40 | 113.73 | 112.62 | 113.17 | 666,700 | -0.42(-0.37%) |
Nov 27, 2006 | 114.87 | 114.87 | 113.28 | 113.59 | 639,300 | -1.33(-1.16%) |
Nov 24, 2006 | 115.04 | 115.55 | 113.94 | 114.92 | 282,600 | -0.02(-0.02%) |
Nov 22, 2006 | 114.98 | 115.64 | 114.69 | 114.94 | 675,000 | +0.41(+0.36%) |
Nov 21, 2006 | 115.05 | 115.83 | 113.34 | 114.53 | 700,700 | +0.02(+0.02%) |
Nov 20, 2006 | 114.90 | 115.24 | 113.92 | 114.51 | 448,200 | -0.28(-0.24%) |
Nov 17, 2006 | 114.73 | 114.79 | 113.09 | 114.79 | 404,900 | +0.07(+0.06%) |
Nov 16, 2006 | 114.40 | 114.98 | 114.06 | 114.72 | 890,900 | +0.82(+0.72%) |
Nov 15, 2006 | 113.95 | 114.24 | 113.71 | 113.90 | 452,400 | -0.14(-0.12%) |
Nov 14, 2006 | 113.15 | 114.15 | 112.39 | 114.04 | 715,000 | +1.45(+1.29%) |
Nov 13, 2006 | 112.75 | 114.24 | 112.35 | 112.59 | 491,700 | -0.54(-0.48%) |
Nov 10, 2006 | 112.25 | 113.25 | 112.06 | 113.13 | 376,800 | +0.26(+0.23%) |
Nov 09, 2006 | 113.28 | 113.79 | 112.07 | 112.87 | 468,100 | -0.31(-0.27%) |
Nov 08, 2006 | 111.39 | 113.56 | 110.85 | 113.18 | 627,400 | +1.64(+1.47%) |
Nov 07, 2006 | 111.66 | 111.83 | 110.87 | 111.54 | 549,200 | -0.14(-0.13%) |
Nov 06, 2006 | 109.65 | 111.81 | 109.65 | 111.68 | 349,900 | +2.38(+2.18%) |
Nov 03, 2006 | 109.82 | 110.78 | 108.67 | 109.30 | 625,300 | -0.62(-0.56%) |
Nov 02, 2006 | 109.96 | 110.58 | 108.85 | 109.92 | 540,400 | -0.04(-0.04%) |
Nov 01, 2006 | 112.00 | 112.25 | 109.91 | 109.96 | 729,100 | -2.04(-1.82%) |
Oct 31, 2006 | 111.18 | 112.34 | 110.82 | 112.00 | 711,300 | +0.57(+0.51%) |
Oct 30, 2006 | 110.65 | 111.74 | 109.42 | 111.43 | 596,000 | +0.53(+0.48%) |
Oct 27, 2006 | 111.65 | 111.88 | 110.60 | 110.90 | 562,500 | -0.96(-0.86%) |
Oct 26, 2006 | 109.70 | 112.06 | 109.49 | 111.86 | 623,900 | +2.59(+2.37%) |
Oct 25, 2006 | 110.01 | 111.50 | 108.37 | 109.27 | 1,310,800 | -4.00(-3.53%) |
Oct 24, 2006 | 113.80 | 114.00 | 112.66 | 113.27 | 532,200 | -0.73(-0.64%) |
Oct 23, 2006 | 112.22 | 114.56 | 112.02 | 114.00 | 911,900 | +1.78(+1.59%) |
Oct 20, 2006 | 113.10 | 113.28 | 111.31 | 112.22 | 490,300 | -0.15(-0.13%) |
Oct 19, 2006 | 112.10 | 113.16 | 111.40 | 112.37 | 648,500 | +0.75(+0.67%) |
Oct 18, 2006 | 110.75 | 112.25 | 110.37 | 111.62 | 698,300 | +1.12(+1.01%) |
Oct 17, 2006 | 108.96 | 111.00 | 108.96 | 110.50 | 987,000 | +1.54(+1.41%) |
Oct 16, 2006 | 108.97 | 109.30 | 108.45 | 108.96 | 537,800 | +0.19(+0.17%) |
Oct 13, 2006 | 109.40 | 109.45 | 108.26 | 108.77 | 512,900 | -0.77(-0.70%) |
Oct 12, 2006 | 108.70 | 109.58 | 108.37 | 109.54 | 677,200 | +1.21(+1.12%) |
Oct 11, 2006 | 109.03 | 109.03 | 107.65 | 108.33 | 475,600 | -0.70(-0.64%) |
Oct 10, 2006 | 108.55 | 109.25 | 108.00 | 109.03 | 579,800 | +0.48(+0.44%) |
Oct 09, 2006 | 107.26 | 108.64 | 106.53 | 108.55 | 440,200 | +1.07(+1.00%) |
Oct 06, 2006 | 107.80 | 107.81 | 106.08 | 107.48 | 552,800 | -0.78(-0.72%) |
Oct 05, 2006 | 107.70 | 108.26 | 106.29 | 108.26 | 691,600 | +0.25(+0.23%) |
Oct 04, 2006 | 105.84 | 108.04 | 104.88 | 108.01 | 758,500 | +2.36(+2.23%) |
Oct 03, 2006 | 104.29 | 105.89 | 103.87 | 105.65 | 829,600 | +1.50(+1.44%) |
Oct 02, 2006 | 103.30 | 104.50 | 102.59 | 104.15 | 659,200 | +0.85(+0.82%) |
Sep 29, 2006 | 103.99 | 104.00 | 102.57 | 103.30 | 828,800 | -0.89(-0.85%) |
Sep 28, 2006 | 102.90 | 104.89 | 102.50 | 104.19 | 1,467,000 | -1.19(-1.13%) |
Sep 27, 2006 | 104.15 | 105.99 | 103.70 | 105.38 | 1,310,200 | +1.23(+1.18%) |
Sep 26, 2006 | 103.45 | 104.99 | 103.20 | 104.15 | 1,235,700 | +0.71(+0.69%) |
Sep 25, 2006 | 101.28 | 103.59 | 101.15 | 103.44 | 1,026,100 | +2.78(+2.76%) |
Sep 22, 2006 | 99.65 | 101.17 | 99.28 | 100.66 | 562,100 | +0.48(+0.48%) |
Sep 21, 2006 | 101.98 | 102.25 | 100.10 | 100.18 | 954,200 | -1.10(-1.09%) |
Sep 20, 2006 | 99.79 | 101.72 | 98.82 | 101.28 | 2,160,700 | +2.61(+2.65%) |
Sep 19, 2006 | 95.60 | 99.75 | 95.60 | 98.67 | 3,869,300 | +4.57(+4.86%) |
Sep 18, 2006 | 94.23 | 95.94 | 93.92 | 94.10 | 1,094,500 | -1.51(-1.58%) |
Sep 15, 2006 | 96.50 | 97.12 | 95.02 | 95.61 | 908,100 | +0.00(+0.00%) |
Sep 14, 2006 | 95.13 | 96.11 | 94.47 | 95.61 | 650,400 | -0.24(-0.25%) |
Sep 13, 2006 | 95.70 | 96.00 | 94.62 | 95.85 | 518,200 | +0.10(+0.10%) |
Sep 12, 2006 | 94.19 | 96.17 | 93.70 | 95.75 | 763,400 | +1.43(+1.52%) |
Sep 11, 2006 | 90.49 | 95.34 | 90.43 | 94.32 | 1,547,900 | +3.83(+4.23%) |
Sep 08, 2006 | 90.13 | 91.00 | 89.34 | 90.49 | 818,300 | +0.36(+0.40%) |
Sep 07, 2006 | 91.27 | 91.28 | 90.11 | 90.13 | 611,100 | -1.14(-1.25%) |
Sep 06, 2006 | 92.61 | 92.80 | 91.22 | 91.27 | 474,100 | -1.34(-1.45%) |
Sep 05, 2006 | 91.25 | 92.61 | 90.95 | 92.61 | 617,800 | +1.36(+1.49%) |