Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 91.31 | 91.31 | 90.76 | 90.79 | 62,076 | -0.52(-0.57%) |
Dec 28, 2006 | 91.60 | 91.79 | 91.18 | 91.31 | 98,471 | -0.06(-0.07%) |
Dec 27, 2006 | 91.07 | 91.40 | 90.93 | 91.37 | 429,694 | +0.82(+0.91%) |
Dec 26, 2006 | 90.24 | 90.55 | 90.20 | 90.55 | 44,759 | +0.65(+0.72%) |
Dec 22, 2006 | 90.34 | 90.44 | 89.57 | 89.90 | 178,599 | -0.98(-1.08%) |
Dec 21, 2006 | 90.83 | 91.21 | 90.69 | 90.88 | 295,855 | +0.53(+0.59%) |
Dec 20, 2006 | 91.12 | 91.47 | 90.35 | 90.35 | 324,472 | -0.51(-0.56%) |
Dec 19, 2006 | 89.98 | 91.00 | 89.91 | 90.86 | 286,169 | +0.74(+0.82%) |
Dec 18, 2006 | 90.57 | 90.57 | 89.87 | 90.12 | 113,734 | -0.44(-0.49%) |
Dec 15, 2006 | 90.99 | 91.04 | 90.12 | 90.56 | 167,886 | +0.02(+0.02%) |
Dec 14, 2006 | 90.70 | 90.91 | 90.24 | 90.54 | 127,969 | -0.07(-0.08%) |
Dec 13, 2006 | 90.62 | 90.73 | 90.30 | 90.61 | 154,531 | +0.26(+0.29%) |
Dec 12, 2006 | 89.80 | 90.50 | 89.63 | 90.36 | 317,134 | +0.18(+0.20%) |
Dec 11, 2006 | 89.78 | 90.25 | 89.71 | 90.17 | 170,674 | +0.97(+1.08%) |
Dec 08, 2006 | 89.20 | 90.08 | 89.07 | 89.20 | 364,389 | -0.28(-0.31%) |
Dec 07, 2006 | 89.61 | 90.32 | 89.42 | 89.48 | 122,245 | +0.79(+0.89%) |
Dec 06, 2006 | 88.79 | 89.21 | 88.53 | 88.69 | 235,539 | -0.42(-0.47%) |
Dec 05, 2006 | 88.82 | 89.32 | 88.60 | 89.12 | 197,090 | +0.64(+0.72%) |
Dec 04, 2006 | 87.36 | 88.58 | 87.30 | 88.47 | 185,643 | +0.61(+0.70%) |
Dec 01, 2006 | 87.55 | 88.89 | 87.04 | 87.86 | 311,998 | -0.29(-0.32%) |
Nov 30, 2006 | 88.43 | 88.58 | 87.85 | 88.15 | 136,334 | -0.53(-0.60%) |
Nov 29, 2006 | 88.50 | 88.78 | 88.15 | 88.68 | 205,455 | +0.62(+0.70%) |
Nov 28, 2006 | 87.06 | 88.06 | 87.01 | 88.06 | 174,196 | +0.44(+0.50%) |
Nov 27, 2006 | 88.84 | 89.03 | 87.58 | 87.62 | 180,213 | -1.71(-1.91%) |
Nov 24, 2006 | 89.40 | 89.78 | 89.18 | 89.33 | 196,943 | -0.97(-1.08%) |
Nov 22, 2006 | 90.23 | 90.53 | 90.03 | 90.31 | 280,152 | +1.18(+1.32%) |
Nov 21, 2006 | 88.58 | 89.26 | 88.58 | 89.13 | 467,997 | +2.45(+2.82%) |
Nov 20, 2006 | 86.64 | 86.98 | 86.49 | 86.68 | 79,393 | -0.31(-0.35%) |
Nov 17, 2006 | 86.64 | 87.09 | 86.47 | 86.99 | 155,118 | +0.37(+0.42%) |
Nov 16, 2006 | 86.81 | 86.88 | 86.43 | 86.62 | 118,870 | +0.33(+0.39%) |
Nov 15, 2006 | 85.99 | 86.53 | 85.93 | 86.29 | 128,702 | -0.18(-0.21%) |
Nov 14, 2006 | 86.32 | 86.52 | 85.30 | 86.47 | 129,876 | +0.55(+0.63%) |
Nov 13, 2006 | 85.80 | 86.23 | 85.77 | 85.93 | 99,205 | +0.02(+0.02%) |
Nov 10, 2006 | 85.70 | 86.05 | 85.44 | 85.91 | 102,580 | +0.20(+0.24%) |
Nov 09, 2006 | 85.80 | 86.21 | 85.48 | 85.70 | 90,253 | -0.33(-0.39%) |
Nov 08, 2006 | 85.44 | 86.22 | 85.27 | 86.04 | 246,986 | -0.52(-0.60%) |
Nov 07, 2006 | 86.74 | 87.22 | 86.51 | 86.55 | 218,809 | +1.08(+1.27%) |
Nov 06, 2006 | 84.45 | 85.48 | 84.39 | 85.47 | 181,681 | +1.36(+1.61%) |
Nov 03, 2006 | 84.21 | 84.39 | 83.79 | 84.11 | 178,599 | -0.21(-0.25%) |
Nov 02, 2006 | 84.24 | 84.45 | 83.84 | 84.33 | 247,133 | -0.63(-0.75%) |
Nov 01, 2006 | 86.12 | 86.16 | 84.95 | 84.96 | 151,009 | -1.14(-1.32%) |
Oct 31, 2006 | 85.07 | 86.10 | 84.90 | 86.10 | 191,366 | +0.80(+0.93%) |
Oct 30, 2006 | 85.09 | 85.44 | 84.77 | 85.30 | 94,362 | +0.07(+0.08%) |
Oct 27, 2006 | 85.87 | 85.87 | 85.07 | 85.23 | 212,059 | -0.46(-0.53%) |
Oct 26, 2006 | 84.98 | 85.69 | 84.80 | 85.69 | 242,143 | +0.91(+1.07%) |
Oct 25, 2006 | 83.93 | 84.80 | 83.74 | 84.78 | 193,274 | +0.35(+0.42%) |
Oct 24, 2006 | 83.88 | 84.45 | 83.83 | 84.43 | 121,512 | +0.46(+0.55%) |
Oct 23, 2006 | 82.87 | 84.05 | 82.75 | 83.96 | 263,569 | +0.02(+0.02%) |
Oct 20, 2006 | 83.95 | 84.07 | 83.29 | 83.94 | 129,143 | -0.27(-0.32%) |
Oct 19, 2006 | 83.79 | 84.29 | 83.68 | 84.21 | 153,944 | +0.72(+0.86%) |
Oct 18, 2006 | 83.83 | 84.09 | 83.15 | 83.49 | 355,437 | +0.70(+0.85%) |
Oct 17, 2006 | 82.81 | 82.96 | 82.29 | 82.79 | 292,333 | -1.27(-1.52%) |
Oct 16, 2006 | 83.59 | 84.14 | 83.52 | 84.07 | 186,377 | -0.22(-0.26%) |
Oct 13, 2006 | 83.78 | 84.28 | 83.53 | 84.28 | 443,342 | -0.38(-0.45%) |
Oct 12, 2006 | 83.57 | 84.85 | 83.51 | 84.67 | 346,045 | +0.37(+0.44%) |
Oct 11, 2006 | 84.10 | 84.62 | 83.85 | 84.29 | 150,128 | -0.43(-0.51%) |
Oct 10, 2006 | 84.52 | 84.87 | 84.15 | 84.72 | 140,590 | +0.55(+0.66%) |
Oct 09, 2006 | 83.78 | 84.30 | 83.47 | 84.17 | 308,035 | +0.01(+0.02%) |
Oct 06, 2006 | 83.42 | 84.24 | 83.04 | 84.15 | 323,004 | -0.33(-0.39%) |
Oct 05, 2006 | 85.02 | 85.39 | 83.73 | 84.48 | 324,325 | +0.00(+0.00%) |
Oct 04, 2006 | 83.28 | 84.50 | 83.25 | 84.48 | 324,178 | +1.94(+2.35%) |
Oct 03, 2006 | 81.94 | 82.73 | 81.63 | 82.54 | 214,700 | +0.19(+0.23%) |