Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 89.00 | 89.00 | 88.40 | 89.00 | 141,907 | +0.60(+0.68%) |
Nov 29, 2006 | 88.40 | 88.60 | 88.00 | 88.40 | 94,951 | -0.30(-0.34%) |
Nov 28, 2006 | 88.70 | 89.00 | 88.10 | 88.70 | 287,342 | +0.25(+0.28%) |
Nov 27, 2006 | 88.45 | 89.05 | 88.25 | 88.45 | 91,267 | -0.95(-1.06%) |
Nov 24, 2006 | 89.40 | 89.40 | 88.65 | 89.40 | 71,825 | -0.40(-0.45%) |
Nov 22, 2006 | 89.80 | 89.85 | 89.05 | 89.80 | 166,257 | +0.70(+0.79%) |
Nov 21, 2006 | 89.10 | 89.20 | 88.35 | 89.10 | 164,471 | +1.10(+1.25%) |
Nov 20, 2006 | 88.00 | 88.65 | 87.90 | 88.00 | 301,470 | -1.05(-1.18%) |
Nov 17, 2006 | 89.05 | 89.15 | 87.95 | 89.05 | 114,454 | -0.40(-0.45%) |
Nov 16, 2006 | 89.45 | 89.50 | 88.95 | 89.45 | 142,570 | -0.91(-1.01%) |
Nov 15, 2006 | 90.36 | 90.50 | 89.30 | 90.36 | 336,917 | +0.16(+0.18%) |
Nov 14, 2006 | 90.20 | 90.25 | 89.10 | 90.20 | 608,021 | +1.35(+1.52%) |
Nov 13, 2006 | 88.85 | 89.40 | 88.35 | 88.85 | 202,770 | -0.65(-0.73%) |
Nov 10, 2006 | 89.50 | 89.65 | 88.90 | 89.50 | 283,695 | +1.50(+1.70%) |
Nov 09, 2006 | 88.00 | 88.25 | 87.20 | 88.00 | 157,746 | +1.00(+1.15%) |
Nov 08, 2006 | 87.00 | 87.20 | 86.75 | 87.00 | 155,442 | -0.80(-0.91%) |
Nov 07, 2006 | 87.80 | 87.95 | 87.50 | 87.80 | 63,227 | +0.70(+0.80%) |
Nov 06, 2006 | 87.10 | 87.40 | 86.55 | 87.10 | 99,452 | +0.55(+0.64%) |
Nov 03, 2006 | 86.55 | 87.27 | 86.40 | 86.55 | 150,627 | -0.95(-1.09%) |
Nov 02, 2006 | 87.50 | 87.50 | 86.40 | 87.50 | 419,466 | +1.50(+1.74%) |
Nov 01, 2006 | 86.00 | 86.25 | 85.30 | 86.00 | 266,504 | +0.20(+0.23%) |
Oct 31, 2006 | 85.80 | 86.45 | 85.50 | 85.80 | 169,222 | +0.10(+0.12%) |
Oct 30, 2006 | 85.70 | 85.95 | 85.15 | 85.70 | 221,040 | -0.20(-0.23%) |
Oct 27, 2006 | 85.90 | 85.95 | 85.40 | 85.90 | 175,582 | +0.90(+1.06%) |
Oct 26, 2006 | 85.00 | 85.15 | 84.85 | 85.00 | 202,802 | +1.05(+1.25%) |
Oct 25, 2006 | 83.95 | 84.25 | 83.55 | 83.95 | 183,234 | +0.90(+1.08%) |
Oct 24, 2006 | 83.05 | 84.00 | 83.05 | 83.05 | 234,318 | -1.60(-1.89%) |
Oct 23, 2006 | 84.75 | 84.80 | 83.20 | 84.65 | 232,782 | -0.10(-0.12%) |
Oct 20, 2006 | 84.75 | 85.40 | 84.30 | 84.75 | 115,250 | +0.20(+0.24%) |
Oct 19, 2006 | 84.55 | 85.00 | 83.25 | 84.55 | 241,143 | -2.00(-2.31%) |
Oct 18, 2006 | 86.55 | 86.55 | 85.75 | 86.55 | 140,290 | +0.40(+0.46%) |
Oct 17, 2006 | 86.15 | 86.25 | 85.70 | 86.15 | 100,495 | -0.15(-0.17%) |
Oct 16, 2006 | 86.30 | 86.50 | 85.30 | 86.30 | 323,081 | +0.80(+0.94%) |
Oct 13, 2006 | 85.50 | 86.00 | 85.40 | 85.50 | 150,869 | -1.45(-1.67%) |
Oct 12, 2006 | 86.95 | 87.00 | 86.05 | 86.95 | 504,186 | +0.70(+0.81%) |
Oct 11, 2006 | 86.25 | 86.65 | 86.04 | 86.25 | 70,642 | -0.65(-0.75%) |
Oct 10, 2006 | 86.90 | 87.25 | 86.59 | 86.90 | 96,813 | -0.80(-0.91%) |
Oct 09, 2006 | 87.70 | 87.72 | 86.90 | 87.70 | 102,212 | +0.10(+0.11%) |
Oct 06, 2006 | 87.60 | 87.60 | 86.80 | 87.60 | 296,064 | -0.50(-0.57%) |
Oct 05, 2006 | 88.10 | 88.10 | 87.35 | 88.10 | 73,512 | -0.25(-0.28%) |
Oct 04, 2006 | 88.35 | 88.35 | 87.63 | 88.35 | 192,797 | +0.75(+0.86%) |
Oct 03, 2006 | 87.60 | 87.80 | 87.25 | 87.60 | 145,211 | -0.50(-0.57%) |
Oct 02, 2006 | 88.10 | 88.80 | 87.47 | 88.10 | 246,739 | +0.40(+0.46%) |
Sep 29, 2006 | 87.70 | 87.75 | 87.05 | 87.70 | 117,261 | -0.30(-0.34%) |
Sep 28, 2006 | 88.00 | 88.10 | 87.35 | 88.00 | 156,641 | +0.40(+0.46%) |
Sep 27, 2006 | 87.60 | 87.90 | 86.90 | 87.60 | 85,273 | -0.35(-0.40%) |
Sep 26, 2006 | 87.25 | 88.03 | 87.20 | 87.95 | 169,160 | +0.70(+0.80%) |
Sep 25, 2006 | 87.25 | 87.35 | 86.70 | 87.25 | 210,767 | -0.25(-0.29%) |
Sep 22, 2006 | 87.50 | 87.75 | 87.05 | 87.50 | 162,110 | +0.50(+0.57%) |
Sep 21, 2006 | 87.00 | 87.25 | 86.20 | 87.00 | 94,028 | +0.20(+0.23%) |
Sep 20, 2006 | 86.80 | 87.15 | 86.35 | 86.80 | 87,381 | +0.60(+0.70%) |
Sep 19, 2006 | 86.20 | 86.25 | 85.55 | 86.20 | 191,727 | +0.80(+0.94%) |
Sep 18, 2006 | 85.40 | 85.70 | 84.75 | 85.40 | 91,201 | -0.05(-0.06%) |
Sep 15, 2006 | 85.45 | 85.75 | 85.10 | 85.45 | 63,793 | -0.15(-0.18%) |
Sep 14, 2006 | 85.60 | 86.00 | 85.35 | 85.60 | 279,735 | -0.20(-0.23%) |
Sep 13, 2006 | 85.80 | 86.20 | 85.40 | 85.80 | 371,967 | -0.40(-0.46%) |
Sep 12, 2006 | 86.20 | 86.35 | 85.75 | 86.20 | 187,290 | -0.35(-0.40%) |
Sep 11, 2006 | 86.55 | 86.75 | 85.90 | 86.55 | 72,012 | +0.52(+0.60%) |
Sep 08, 2006 | 86.03 | 86.55 | 85.90 | 86.03 | 57,030 | +0.03(+0.03%) |
Sep 07, 2006 | 86.00 | 86.33 | 85.25 | 86.00 | 174,002 | +0.20(+0.23%) |
Sep 06, 2006 | 85.80 | 86.25 | 85.25 | 85.80 | 310,240 | -0.20(-0.23%) |
Sep 05, 2006 | 86.00 | 86.15 | 85.35 | 86.00 | 144,743 | -0.65(-0.75%) |