Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 90.97 | 91.00 | 90.11 | 90.48 | 994,549 | +0.48(+0.54%) |
Nov 29, 2006 | 89.86 | 90.26 | 89.53 | 90.00 | 761,568 | +1.48(+1.68%) |
Nov 28, 2006 | 88.49 | 88.64 | 87.98 | 88.52 | 770,457 | +0.00(+0.00%) |
Nov 27, 2006 | 89.44 | 91.12 | 88.47 | 88.52 | 1,398,287 | -0.88(-0.99%) |
Nov 24, 2006 | 89.65 | 89.74 | 89.02 | 89.40 | 664,448 | -0.81(-0.90%) |
Nov 22, 2006 | 90.25 | 90.44 | 89.86 | 90.21 | 516,380 | +1.10(+1.23%) |
Nov 21, 2006 | 89.04 | 89.21 | 88.86 | 89.11 | 594,527 | -0.33(-0.37%) |
Nov 20, 2006 | 88.94 | 90.78 | 88.94 | 89.44 | 1,539,190 | -3.17(-3.43%) |
Nov 17, 2006 | 92.71 | 92.89 | 92.33 | 92.62 | 629,421 | +0.23(+0.24%) |
Nov 16, 2006 | 93.08 | 93.08 | 92.32 | 92.39 | 624,777 | -0.96(-1.03%) |
Nov 15, 2006 | 93.47 | 93.93 | 93.08 | 93.35 | 725,480 | -0.73(-0.78%) |
Nov 14, 2006 | 93.43 | 94.23 | 93.14 | 94.08 | 1,395,766 | +2.97(+3.26%) |
Nov 13, 2006 | 91.07 | 91.32 | 90.66 | 91.11 | 592,139 | -0.71(-0.77%) |
Nov 10, 2006 | 92.16 | 92.16 | 91.21 | 91.82 | 1,065,399 | -0.43(-0.47%) |
Nov 09, 2006 | 93.05 | 93.05 | 92.07 | 92.25 | 587,362 | -0.81(-0.87%) |
Nov 08, 2006 | 91.95 | 93.12 | 91.76 | 93.05 | 625,441 | +1.70(+1.86%) |
Nov 07, 2006 | 92.33 | 92.71 | 91.16 | 91.36 | 952,756 | +1.12(+1.24%) |
Nov 06, 2006 | 89.43 | 90.66 | 89.32 | 90.24 | 565,471 | +1.56(+1.76%) |
Nov 03, 2006 | 89.40 | 89.40 | 88.42 | 88.68 | 394,317 | -0.44(-0.50%) |
Nov 02, 2006 | 88.83 | 89.34 | 88.59 | 89.13 | 377,865 | +0.53(+0.60%) |
Nov 01, 2006 | 89.50 | 89.77 | 88.46 | 88.60 | 527,392 | -0.34(-0.38%) |
Oct 31, 2006 | 88.92 | 89.28 | 88.71 | 88.94 | 567,063 | -0.41(-0.46%) |
Oct 30, 2006 | 89.44 | 89.66 | 88.79 | 89.35 | 355,310 | -0.36(-0.40%) |
Oct 27, 2006 | 90.46 | 90.58 | 89.54 | 89.71 | 395,378 | -0.75(-0.82%) |
Oct 26, 2006 | 90.05 | 90.72 | 89.78 | 90.46 | 308,607 | +0.60(+0.66%) |
Oct 25, 2006 | 89.63 | 90.09 | 89.32 | 89.86 | 331,826 | +0.75(+0.84%) |
Oct 24, 2006 | 88.70 | 89.36 | 88.46 | 89.12 | 407,850 | +0.62(+0.70%) |
Oct 23, 2006 | 87.72 | 88.67 | 87.51 | 88.50 | 460,921 | +1.37(+1.57%) |
Oct 20, 2006 | 87.47 | 87.54 | 86.74 | 87.13 | 372,425 | +0.60(+0.69%) |
Oct 19, 2006 | 86.41 | 86.66 | 86.11 | 86.53 | 278,091 | +0.50(+0.58%) |
Oct 18, 2006 | 86.30 | 86.59 | 85.72 | 86.04 | 282,337 | +0.32(+0.37%) |
Oct 17, 2006 | 86.07 | 86.07 | 85.48 | 85.72 | 558,571 | -1.73(-1.98%) |
Oct 16, 2006 | 87.24 | 87.83 | 87.09 | 87.45 | 404,135 | -0.13(-0.15%) |
Oct 13, 2006 | 87.32 | 87.69 | 86.96 | 87.58 | 418,066 | -0.55(-0.62%) |
Oct 12, 2006 | 87.26 | 88.25 | 87.26 | 88.13 | 290,961 | +0.87(+1.00%) |
Oct 11, 2006 | 86.71 | 87.51 | 86.68 | 87.26 | 450,837 | +0.58(+0.67%) |
Oct 10, 2006 | 86.30 | 86.86 | 85.92 | 86.68 | 302,239 | +1.21(+1.41%) |
Oct 09, 2006 | 85.95 | 85.95 | 85.15 | 85.47 | 259,915 | -0.61(-0.71%) |
Oct 06, 2006 | 86.33 | 86.33 | 85.68 | 86.08 | 296,003 | -0.87(-1.01%) |
Oct 05, 2006 | 87.43 | 87.43 | 86.53 | 86.96 | 582,453 | +1.31(+1.53%) |
Oct 04, 2006 | 84.34 | 85.89 | 84.19 | 85.64 | 1,312,975 | +1.96(+2.34%) |
Oct 03, 2006 | 82.99 | 84.00 | 82.88 | 83.68 | 715,396 | +0.40(+0.48%) |
Oct 02, 2006 | 82.68 | 83.74 | 82.66 | 83.28 | 627,829 | +1.21(+1.47%) |
Sep 29, 2006 | 82.33 | 82.33 | 81.78 | 82.08 | 293,349 | -0.17(-0.20%) |
Sep 28, 2006 | 82.00 | 82.34 | 81.72 | 82.24 | 195,301 | +0.39(+0.48%) |
Sep 27, 2006 | 81.55 | 82.15 | 81.55 | 81.85 | 308,076 | +0.30(+0.37%) |
Sep 26, 2006 | 80.99 | 81.63 | 80.81 | 81.55 | 381,314 | -0.21(-0.26%) |
Sep 25, 2006 | 81.20 | 81.95 | 80.73 | 81.76 | 231,522 | +1.11(+1.37%) |
Sep 22, 2006 | 81.25 | 81.26 | 80.32 | 80.65 | 208,170 | -0.77(-0.94%) |
Sep 21, 2006 | 82.12 | 82.12 | 81.11 | 81.42 | 344,032 | +0.56(+0.69%) |
Sep 20, 2006 | 80.90 | 81.03 | 80.32 | 80.87 | 378,130 | +0.70(+0.87%) |
Sep 19, 2006 | 80.32 | 80.61 | 79.78 | 80.16 | 425,496 | -0.03(-0.04%) |
Sep 18, 2006 | 80.19 | 80.29 | 79.79 | 80.19 | 297,197 | +0.18(+0.23%) |
Sep 15, 2006 | 80.31 | 80.90 | 79.78 | 80.01 | 381,447 | -0.37(-0.46%) |
Sep 14, 2006 | 80.54 | 80.63 | 79.70 | 80.38 | 372,690 | +0.31(+0.39%) |
Sep 13, 2006 | 79.62 | 80.44 | 79.41 | 80.07 | 463,707 | +0.12(+0.15%) |
Sep 12, 2006 | 79.40 | 80.19 | 79.14 | 79.95 | 448,715 | +1.07(+1.36%) |
Sep 11, 2006 | 79.15 | 79.21 | 78.22 | 78.88 | 1,221,295 | -1.28(-1.60%) |
Sep 08, 2006 | 80.63 | 80.63 | 79.98 | 80.16 | 269,069 | +0.15(+0.19%) |
Sep 07, 2006 | 80.50 | 80.50 | 79.63 | 80.01 | 330,499 | -0.89(-1.10%) |
Sep 06, 2006 | 81.40 | 81.66 | 80.87 | 80.90 | 253,413 | -1.36(-1.65%) |
Sep 05, 2006 | 82.27 | 82.37 | 81.88 | 82.26 | 174,603 | +0.50(+0.61%) |