Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 105.76 | 105.93 | 104.52 | 104.66 | 118,867 | -1.10(-1.04%) |
Dec 28, 2006 | 104.66 | 105.76 | 104.45 | 105.76 | 173,874 | +1.28(+1.22%) |
Dec 27, 2006 | 102.76 | 104.92 | 102.76 | 104.49 | 133,381 | +1.73(+1.68%) |
Dec 26, 2006 | 102.87 | 103.45 | 102.66 | 102.76 | 109,868 | -0.28(-0.27%) |
Dec 22, 2006 | 102.87 | 103.41 | 102.66 | 103.04 | 184,759 | +0.10(+0.10%) |
Dec 21, 2006 | 102.14 | 103.65 | 102.00 | 102.94 | 275,905 | +1.75(+1.73%) |
Dec 20, 2006 | 99.84 | 102.08 | 99.77 | 101.19 | 162,698 | +0.77(+0.76%) |
Dec 19, 2006 | 99.56 | 100.50 | 99.22 | 100.42 | 121,624 | +0.52(+0.52%) |
Dec 18, 2006 | 101.02 | 101.02 | 99.33 | 99.90 | 153,990 | -0.60(-0.60%) |
Dec 15, 2006 | 100.77 | 100.79 | 100.01 | 100.50 | 168,649 | -0.14(-0.14%) |
Dec 14, 2006 | 100.87 | 102.06 | 100.63 | 100.64 | 134,106 | -0.08(-0.08%) |
Dec 13, 2006 | 99.63 | 100.94 | 99.63 | 100.72 | 179,244 | +0.06(+0.06%) |
Dec 12, 2006 | 100.19 | 100.94 | 99.26 | 100.66 | 155,732 | +0.55(+0.55%) |
Dec 11, 2006 | 102.80 | 103.01 | 100.11 | 100.11 | 115,964 | -1.28(-1.26%) |
Dec 08, 2006 | 101.73 | 102.02 | 100.80 | 101.39 | 144,846 | -0.46(-0.45%) |
Dec 07, 2006 | 102.03 | 103.13 | 101.40 | 101.85 | 229,752 | +0.50(+0.50%) |
Dec 06, 2006 | 100.94 | 101.97 | 100.70 | 101.35 | 159,215 | +0.27(+0.27%) |
Dec 05, 2006 | 100.18 | 101.47 | 100.01 | 101.08 | 321,768 | +0.66(+0.66%) |
Dec 04, 2006 | 98.60 | 100.50 | 98.60 | 100.42 | 180,985 | +2.37(+2.42%) |
Dec 01, 2006 | 97.69 | 99.08 | 97.10 | 98.05 | 130,333 | -0.74(-0.75%) |
Nov 30, 2006 | 99.04 | 99.62 | 98.44 | 98.78 | 340,056 | -0.85(-0.85%) |
Nov 29, 2006 | 99.77 | 100.24 | 99.11 | 99.63 | 631,636 | -0.42(-0.42%) |
Nov 28, 2006 | 101.41 | 101.53 | 99.37 | 100.05 | 283,597 | -1.22(-1.20%) |
Nov 27, 2006 | 103.52 | 103.52 | 100.84 | 101.27 | 542,522 | -1.91(-1.85%) |
Nov 24, 2006 | 103.56 | 103.78 | 102.08 | 103.18 | 51,813 | -0.28(-0.27%) |
Nov 22, 2006 | 102.83 | 103.57 | 102.50 | 103.46 | 132,510 | +0.73(+0.71%) |
Nov 21, 2006 | 102.52 | 104.38 | 102.49 | 102.73 | 199,708 | +0.38(+0.37%) |
Nov 20, 2006 | 101.15 | 102.35 | 100.63 | 102.35 | 368,503 | +0.95(+0.94%) |
Nov 17, 2006 | 100.17 | 101.80 | 100.17 | 101.40 | 272,422 | +1.23(+1.23%) |
Nov 16, 2006 | 99.39 | 100.36 | 99.26 | 100.17 | 281,130 | +0.95(+0.96%) |
Nov 15, 2006 | 98.08 | 99.75 | 98.08 | 99.22 | 318,140 | +1.64(+1.68%) |
Nov 14, 2006 | 98.01 | 98.44 | 96.96 | 97.58 | 148,910 | +0.00(+0.00%) |
Nov 13, 2006 | 97.49 | 98.41 | 97.02 | 97.58 | 198,982 | -0.10(-0.10%) |
Nov 10, 2006 | 99.42 | 99.42 | 97.02 | 97.67 | 319,737 | -1.01(-1.03%) |
Nov 09, 2006 | 99.49 | 99.58 | 98.32 | 98.69 | 319,446 | -0.84(-0.84%) |
Nov 08, 2006 | 100.46 | 100.50 | 98.64 | 99.53 | 272,277 | -0.94(-0.93%) |
Nov 07, 2006 | 99.24 | 100.60 | 99.24 | 100.46 | 447,022 | +1.06(+1.07%) |
Nov 06, 2006 | 99.91 | 100.46 | 99.05 | 99.40 | 492,014 | -0.74(-0.74%) |
Nov 03, 2006 | 102.14 | 102.49 | 99.57 | 100.15 | 199,273 | -1.12(-1.10%) |
Nov 02, 2006 | 102.52 | 102.99 | 101.08 | 101.26 | 340,201 | -1.43(-1.40%) |
Nov 01, 2006 | 103.08 | 103.85 | 101.30 | 102.70 | 816,831 | -1.23(-1.19%) |
Oct 31, 2006 | 107.83 | 108.19 | 103.63 | 103.93 | 616,977 | -2.87(-2.68%) |
Oct 30, 2006 | 102.66 | 109.21 | 100.94 | 106.80 | 918,572 | +3.79(+3.68%) |
Oct 27, 2006 | 104.38 | 105.37 | 102.90 | 103.01 | 234,541 | -1.70(-1.63%) |
Oct 26, 2006 | 102.32 | 104.80 | 101.19 | 104.71 | 285,049 | +3.42(+3.37%) |
Oct 25, 2006 | 101.28 | 101.94 | 100.68 | 101.29 | 55,152 | +0.01(+0.01%) |
Oct 24, 2006 | 101.70 | 102.43 | 100.99 | 101.28 | 111,610 | -0.86(-0.84%) |
Oct 23, 2006 | 100.33 | 102.27 | 99.87 | 102.14 | 126,414 | +1.82(+1.81%) |
Oct 20, 2006 | 101.04 | 101.42 | 99.75 | 100.33 | 174,890 | -0.85(-0.84%) |
Oct 19, 2006 | 101.97 | 102.35 | 100.94 | 101.18 | 112,626 | -1.28(-1.25%) |
Oct 18, 2006 | 102.49 | 104.20 | 102.15 | 102.46 | 174,599 | +0.18(+0.18%) |
Oct 17, 2006 | 102.48 | 103.67 | 101.01 | 102.28 | 168,504 | -0.03(-0.03%) |
Oct 16, 2006 | 103.01 | 103.17 | 101.77 | 102.31 | 305,368 | -0.70(-0.68%) |
Oct 13, 2006 | 104.47 | 105.23 | 102.79 | 103.01 | 264,149 | -1.64(-1.57%) |
Oct 12, 2006 | 105.25 | 106.10 | 104.31 | 104.65 | 392,160 | -0.43(-0.41%) |
Oct 11, 2006 | 104.59 | 105.18 | 103.36 | 105.08 | 443,103 | -0.82(-0.77%) |
Oct 10, 2006 | 103.21 | 106.62 | 103.21 | 105.90 | 259,940 | +2.54(+2.45%) |
Oct 09, 2006 | 102.56 | 103.78 | 102.35 | 103.36 | 154,280 | +0.69(+0.67%) |
Oct 06, 2006 | 102.83 | 103.25 | 102.18 | 102.67 | 162,408 | -0.06(-0.05%) |
Oct 05, 2006 | 101.70 | 103.57 | 101.30 | 102.73 | 270,970 | +1.14(+1.12%) |
Oct 04, 2006 | 99.84 | 102.32 | 99.24 | 101.59 | 311,028 | +1.81(+1.82%) |
Oct 03, 2006 | 100.11 | 100.66 | 99.78 | 99.78 | 128,881 | +0.08(+0.08%) |