Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 88.44 | 89.14 | 87.97 | 87.98 | 80,872 | -0.70(-0.79%) |
Dec 28, 2006 | 88.20 | 89.37 | 87.60 | 88.68 | 121,413 | -0.10(-0.11%) |
Dec 27, 2006 | 86.28 | 88.78 | 86.28 | 88.78 | 161,011 | +2.51(+2.91%) |
Dec 26, 2006 | 85.64 | 86.70 | 85.63 | 86.27 | 98,052 | +0.39(+0.46%) |
Dec 22, 2006 | 85.63 | 86.53 | 85.18 | 85.87 | 161,116 | +0.14(+0.17%) |
Dec 21, 2006 | 84.67 | 86.26 | 84.29 | 85.73 | 294,996 | +1.22(+1.45%) |
Dec 20, 2006 | 84.77 | 84.86 | 84.39 | 84.51 | 193,591 | -0.40(-0.47%) |
Dec 19, 2006 | 86.10 | 87.22 | 84.80 | 84.91 | 227,427 | -1.69(-1.95%) |
Dec 18, 2006 | 86.90 | 87.44 | 86.48 | 86.60 | 145,612 | +0.36(+0.42%) |
Dec 15, 2006 | 86.03 | 86.24 | 85.43 | 86.24 | 263,568 | +0.23(+0.27%) |
Dec 14, 2006 | 86.34 | 86.76 | 85.88 | 86.01 | 126,337 | -0.19(-0.22%) |
Dec 13, 2006 | 86.27 | 87.45 | 86.15 | 86.20 | 259,588 | +0.36(+0.42%) |
Dec 12, 2006 | 86.97 | 86.97 | 85.20 | 85.84 | 387,287 | -1.14(-1.31%) |
Dec 11, 2006 | 87.82 | 88.01 | 86.83 | 86.97 | 206,685 | -0.78(-0.89%) |
Dec 08, 2006 | 87.63 | 88.65 | 86.92 | 87.76 | 128,222 | -0.11(-0.13%) |
Dec 07, 2006 | 88.78 | 88.92 | 87.85 | 87.87 | 191,705 | -0.96(-1.09%) |
Dec 06, 2006 | 89.11 | 89.19 | 88.36 | 88.83 | 276,454 | +0.01(+0.01%) |
Dec 05, 2006 | 88.81 | 90.69 | 88.22 | 88.82 | 339,413 | -0.15(-0.17%) |
Dec 04, 2006 | 86.59 | 88.98 | 86.20 | 88.98 | 187,201 | +2.46(+2.85%) |
Dec 01, 2006 | 85.76 | 87.05 | 85.36 | 86.51 | 197,676 | -0.35(-0.41%) |
Nov 30, 2006 | 85.83 | 87.34 | 85.51 | 86.87 | 217,999 | +0.80(+0.93%) |
Nov 29, 2006 | 85.44 | 86.65 | 84.95 | 86.07 | 238,217 | +0.58(+0.68%) |
Nov 28, 2006 | 84.91 | 86.90 | 83.14 | 85.48 | 455,484 | -1.99(-2.27%) |
Nov 27, 2006 | 88.92 | 89.71 | 86.68 | 87.47 | 254,350 | -1.46(-1.64%) |
Nov 24, 2006 | 88.77 | 89.34 | 88.10 | 88.93 | 54,473 | +0.17(+0.19%) |
Nov 22, 2006 | 88.01 | 89.12 | 87.99 | 88.76 | 119,737 | +0.46(+0.52%) |
Nov 21, 2006 | 86.51 | 88.55 | 86.51 | 88.30 | 168,239 | +1.55(+1.78%) |
Nov 20, 2006 | 85.75 | 87.06 | 85.75 | 86.75 | 238,951 | +0.27(+0.31%) |
Nov 17, 2006 | 86.77 | 86.77 | 85.84 | 86.49 | 126,756 | -0.42(-0.48%) |
Nov 16, 2006 | 86.86 | 87.52 | 86.43 | 86.91 | 180,391 | +0.50(+0.57%) |
Nov 15, 2006 | 85.58 | 87.82 | 85.20 | 86.41 | 342,765 | +0.83(+0.97%) |
Nov 14, 2006 | 83.93 | 85.66 | 83.92 | 85.58 | 337,213 | +1.60(+1.91%) |
Nov 13, 2006 | 83.08 | 84.66 | 83.00 | 83.98 | 232,560 | +0.32(+0.39%) |
Nov 10, 2006 | 82.05 | 83.96 | 82.05 | 83.65 | 279,073 | +1.45(+1.77%) |
Nov 09, 2006 | 82.64 | 82.91 | 81.88 | 82.20 | 439,246 | -0.79(-0.95%) |
Nov 08, 2006 | 78.00 | 84.40 | 78.00 | 82.99 | 363,402 | +0.35(+0.43%) |
Nov 07, 2006 | 82.33 | 83.46 | 82.25 | 82.64 | 300,129 | +0.11(+0.14%) |
Nov 06, 2006 | 82.11 | 83.79 | 81.90 | 82.52 | 387,077 | +0.94(+1.16%) |
Nov 03, 2006 | 81.24 | 82.09 | 80.57 | 81.58 | 434,637 | +0.82(+1.02%) |
Nov 02, 2006 | 82.09 | 82.11 | 80.14 | 80.76 | 684,168 | -1.34(-1.63%) |
Nov 01, 2006 | 85.96 | 85.97 | 79.24 | 82.09 | 2,295,857 | -5.73(-6.52%) |
Oct 31, 2006 | 87.11 | 90.66 | 86.95 | 87.82 | 981,050 | +1.49(+1.72%) |
Oct 30, 2006 | 87.49 | 87.50 | 85.87 | 86.33 | 395,981 | -1.58(-1.80%) |
Oct 27, 2006 | 86.87 | 88.85 | 86.50 | 87.92 | 467,740 | +0.36(+0.41%) |
Oct 26, 2006 | 83.00 | 88.33 | 82.48 | 87.55 | 501,996 | +4.60(+5.55%) |
Oct 25, 2006 | 82.89 | 84.02 | 82.67 | 82.95 | 188,667 | +0.16(+0.20%) |
Oct 24, 2006 | 82.88 | 83.19 | 82.33 | 82.79 | 427,932 | +0.03(+0.03%) |
Oct 23, 2006 | 83.05 | 84.39 | 82.09 | 82.76 | 544,632 | -0.53(-0.64%) |
Oct 20, 2006 | 84.48 | 84.53 | 82.88 | 83.30 | 382,677 | -1.16(-1.37%) |
Oct 19, 2006 | 84.86 | 85.06 | 83.70 | 84.45 | 386,239 | -1.22(-1.43%) |
Oct 18, 2006 | 86.58 | 87.20 | 84.59 | 85.67 | 187,410 | -0.38(-0.44%) |
Oct 17, 2006 | 86.87 | 87.32 | 86.01 | 86.06 | 165,202 | -1.05(-1.21%) |
Oct 16, 2006 | 86.10 | 87.62 | 85.68 | 87.11 | 282,110 | +1.00(+1.16%) |
Oct 13, 2006 | 84.91 | 87.12 | 84.91 | 86.10 | 365,602 | +0.53(+0.62%) |
Oct 12, 2006 | 83.07 | 85.91 | 83.07 | 85.57 | 329,461 | +2.73(+3.30%) |
Oct 11, 2006 | 82.68 | 83.62 | 82.09 | 82.84 | 192,124 | +0.16(+0.20%) |
Oct 10, 2006 | 84.00 | 84.00 | 82.20 | 82.68 | 250,998 | -1.14(-1.36%) |
Oct 09, 2006 | 83.48 | 83.99 | 82.77 | 83.81 | 183,848 | +0.33(+0.40%) |
Oct 06, 2006 | 83.53 | 84.00 | 83.22 | 83.48 | 141,212 | -0.79(-0.94%) |
Oct 05, 2006 | 81.86 | 84.75 | 81.76 | 84.27 | 288,186 | +2.37(+2.89%) |
Oct 04, 2006 | 80.19 | 81.96 | 79.79 | 81.90 | 131,051 | +1.72(+2.14%) |
Oct 03, 2006 | 80.19 | 80.84 | 79.57 | 80.19 | 294,891 | -0.17(-0.21%) |