Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 96.20 | 96.37 | 95.57 | 95.89 | 125,324 | -0.58(-0.60%) |
Nov 29, 2006 | 96.27 | 96.58 | 95.89 | 96.47 | 188,863 | +0.67(+0.70%) |
Nov 28, 2006 | 94.71 | 95.80 | 94.65 | 95.80 | 160,129 | +0.47(+0.50%) |
Nov 27, 2006 | 96.65 | 96.85 | 95.27 | 95.32 | 165,660 | -1.86(-1.91%) |
Nov 24, 2006 | 97.26 | 97.66 | 97.01 | 97.18 | 181,038 | -1.06(-1.08%) |
Nov 22, 2006 | 98.16 | 98.48 | 97.94 | 98.24 | 257,528 | +1.28(+1.32%) |
Nov 21, 2006 | 96.37 | 97.10 | 96.37 | 96.96 | 430,203 | +2.66(+2.82%) |
Nov 20, 2006 | 94.25 | 94.62 | 94.08 | 94.30 | 72,982 | -0.33(-0.35%) |
Nov 17, 2006 | 94.25 | 94.74 | 94.07 | 94.63 | 142,591 | +0.40(+0.42%) |
Nov 16, 2006 | 94.44 | 94.51 | 94.02 | 94.23 | 109,270 | +0.36(+0.39%) |
Nov 15, 2006 | 93.54 | 94.13 | 93.48 | 93.87 | 118,309 | -0.20(-0.21%) |
Nov 14, 2006 | 93.90 | 94.12 | 92.79 | 94.07 | 119,388 | +0.59(+0.63%) |
Nov 13, 2006 | 93.33 | 93.80 | 93.30 | 93.47 | 91,194 | +0.02(+0.02%) |
Nov 10, 2006 | 93.23 | 93.61 | 92.94 | 93.45 | 94,296 | +0.22(+0.24%) |
Nov 09, 2006 | 93.34 | 93.79 | 92.99 | 93.23 | 82,964 | -0.36(-0.39%) |
Nov 08, 2006 | 92.94 | 93.79 | 92.76 | 93.59 | 227,040 | -0.56(-0.60%) |
Nov 07, 2006 | 94.36 | 94.88 | 94.11 | 94.16 | 201,139 | +1.18(+1.27%) |
Nov 06, 2006 | 91.87 | 92.99 | 91.81 | 92.98 | 167,009 | +1.48(+1.61%) |
Nov 03, 2006 | 91.61 | 91.81 | 91.15 | 91.50 | 164,176 | -0.23(-0.25%) |
Nov 02, 2006 | 91.64 | 91.87 | 91.21 | 91.73 | 227,175 | -0.69(-0.75%) |
Nov 01, 2006 | 93.68 | 93.73 | 92.42 | 92.42 | 138,814 | -1.24(-1.32%) |
Oct 31, 2006 | 92.55 | 93.66 | 92.36 | 93.66 | 175,912 | +0.87(+0.93%) |
Oct 30, 2006 | 92.56 | 92.95 | 92.22 | 92.79 | 86,742 | +0.07(+0.08%) |
Oct 27, 2006 | 93.42 | 93.42 | 92.55 | 92.72 | 194,933 | -0.50(-0.53%) |
Oct 26, 2006 | 92.44 | 93.22 | 92.25 | 93.22 | 222,588 | +0.99(+1.07%) |
Oct 25, 2006 | 91.30 | 92.24 | 91.10 | 92.23 | 177,666 | +0.39(+0.42%) |
Oct 24, 2006 | 91.25 | 91.87 | 91.20 | 91.84 | 111,699 | +0.50(+0.55%) |
Oct 23, 2006 | 90.15 | 91.44 | 90.02 | 91.34 | 242,284 | +0.02(+0.02%) |
Oct 20, 2006 | 91.33 | 91.45 | 90.61 | 91.32 | 118,714 | -0.29(-0.32%) |
Oct 19, 2006 | 91.15 | 91.70 | 91.03 | 91.61 | 141,512 | +0.78(+0.86%) |
Oct 18, 2006 | 91.19 | 91.47 | 90.45 | 90.83 | 326,733 | +0.76(+0.85%) |
Oct 17, 2006 | 90.09 | 90.25 | 89.52 | 90.07 | 268,725 | -1.39(-1.52%) |
Oct 16, 2006 | 90.93 | 91.53 | 90.86 | 91.45 | 171,326 | -0.24(-0.26%) |
Oct 13, 2006 | 91.14 | 91.69 | 90.87 | 91.69 | 407,540 | -0.42(-0.45%) |
Oct 12, 2006 | 90.91 | 92.30 | 90.85 | 92.10 | 318,099 | +0.41(+0.44%) |
Oct 11, 2006 | 91.49 | 92.06 | 91.21 | 91.70 | 138,005 | -0.47(-0.51%) |
Oct 10, 2006 | 91.95 | 92.33 | 91.55 | 92.16 | 129,236 | +0.60(+0.66%) |
Oct 09, 2006 | 91.14 | 91.70 | 90.80 | 91.56 | 283,160 | +0.01(+0.02%) |
Oct 06, 2006 | 90.75 | 91.64 | 90.34 | 91.55 | 296,920 | -0.36(-0.39%) |
Oct 05, 2006 | 92.49 | 92.90 | 91.09 | 91.90 | 298,134 | +0.00(+0.00%) |
Oct 04, 2006 | 90.59 | 91.92 | 90.56 | 91.90 | 297,999 | +2.11(+2.35%) |
Oct 03, 2006 | 89.14 | 90.00 | 88.80 | 89.79 | 197,362 | +0.21(+0.23%) |
Oct 02, 2006 | 89.38 | 89.96 | 89.32 | 89.58 | 160,533 | +0.11(+0.12%) |
Sep 29, 2006 | 89.60 | 89.84 | 89.44 | 89.47 | 134,497 | -0.16(-0.18%) |
Sep 28, 2006 | 89.68 | 89.68 | 89.05 | 89.64 | 106,033 | -0.04(-0.05%) |
Sep 27, 2006 | 89.42 | 89.88 | 89.20 | 89.68 | 289,770 | +1.00(+1.13%) |
Sep 26, 2006 | 88.43 | 88.86 | 88.29 | 88.68 | 153,384 | +0.16(+0.18%) |
Sep 25, 2006 | 88.08 | 88.67 | 87.04 | 88.52 | 175,642 | +1.01(+1.15%) |
Sep 22, 2006 | 88.03 | 88.03 | 87.19 | 87.52 | 230,008 | -0.88(-1.00%) |
Sep 21, 2006 | 88.66 | 88.81 | 88.12 | 88.40 | 270,344 | +0.80(+0.91%) |
Sep 20, 2006 | 87.26 | 87.92 | 87.23 | 87.60 | 283,699 | +1.95(+2.28%) |
Sep 19, 2006 | 86.11 | 86.14 | 85.28 | 85.65 | 340,358 | -1.28(-1.48%) |
Sep 18, 2006 | 86.57 | 87.05 | 86.40 | 86.93 | 315,941 | -0.10(-0.12%) |
Sep 15, 2006 | 87.14 | 87.66 | 86.81 | 87.03 | 256,989 | +0.62(+0.71%) |
Sep 14, 2006 | 86.40 | 86.62 | 86.01 | 86.42 | 319,583 | +0.85(+1.00%) |
Sep 13, 2006 | 84.84 | 85.65 | 84.77 | 85.57 | 248,759 | +0.50(+0.58%) |
Sep 12, 2006 | 84.74 | 85.12 | 84.36 | 85.07 | 242,014 | +1.15(+1.37%) |
Sep 11, 2006 | 83.28 | 83.92 | 82.91 | 83.92 | 256,719 | +0.44(+0.52%) |
Sep 08, 2006 | 82.98 | 83.53 | 82.74 | 83.48 | 216,653 | +0.05(+0.06%) |
Sep 07, 2006 | 83.37 | 84.01 | 83.15 | 83.43 | 325,789 | -0.98(-1.16%) |
Sep 06, 2006 | 84.66 | 84.76 | 84.35 | 84.41 | 252,807 | -1.33(-1.56%) |
Sep 05, 2006 | 85.23 | 85.80 | 85.13 | 85.74 | 381,638 | +0.52(+0.61%) |