Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2006 | 82.16 | 82.70 | 82.10 | 82.35 | 174,636 | +0.10(+0.12%) |
Sep 29, 2006 | 82.36 | 82.58 | 82.21 | 82.25 | 146,313 | -0.15(-0.18%) |
Sep 28, 2006 | 82.44 | 82.44 | 81.86 | 82.40 | 115,348 | -0.04(-0.05%) |
Sep 27, 2006 | 82.20 | 82.62 | 81.99 | 82.44 | 315,226 | +0.92(+1.13%) |
Sep 26, 2006 | 81.29 | 81.68 | 81.16 | 81.52 | 166,858 | +0.14(+0.18%) |
Sep 25, 2006 | 80.97 | 81.51 | 80.01 | 81.37 | 191,073 | +0.93(+1.15%) |
Sep 22, 2006 | 80.92 | 80.92 | 80.15 | 80.45 | 250,214 | -0.81(-1.00%) |
Sep 21, 2006 | 81.50 | 81.63 | 81.00 | 81.26 | 294,094 | +0.74(+0.91%) |
Sep 20, 2006 | 80.21 | 80.82 | 80.18 | 80.52 | 308,622 | +1.79(+2.28%) |
Sep 19, 2006 | 79.16 | 79.18 | 78.39 | 78.73 | 370,259 | -1.18(-1.48%) |
Sep 18, 2006 | 79.58 | 80.02 | 79.43 | 79.91 | 343,697 | -0.10(-0.12%) |
Sep 15, 2006 | 80.11 | 80.58 | 79.80 | 80.00 | 279,565 | +0.57(+0.71%) |
Sep 14, 2006 | 79.43 | 79.62 | 79.06 | 79.44 | 347,659 | +0.78(+1.00%) |
Sep 13, 2006 | 77.99 | 78.73 | 77.93 | 78.66 | 270,613 | +0.46(+0.58%) |
Sep 12, 2006 | 77.89 | 78.25 | 77.54 | 78.20 | 263,276 | +1.06(+1.37%) |
Sep 11, 2006 | 76.55 | 77.14 | 76.22 | 77.14 | 279,272 | +0.40(+0.52%) |
Sep 08, 2006 | 76.28 | 76.78 | 76.06 | 76.74 | 235,686 | +0.05(+0.06%) |
Sep 07, 2006 | 76.64 | 77.22 | 76.43 | 76.69 | 354,410 | -0.90(-1.16%) |
Sep 06, 2006 | 77.82 | 77.91 | 77.54 | 77.59 | 275,016 | -1.23(-1.56%) |
Sep 05, 2006 | 78.35 | 78.87 | 78.26 | 78.82 | 415,166 | +0.48(+0.61%) |