Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 104.70 | 105.10 | 103.60 | 103.84 | 558,100 | -1.26(-1.20%) |
Nov 29, 2006 | 104.99 | 105.61 | 104.16 | 105.10 | 344,200 | +0.12(+0.11%) |
Nov 28, 2006 | 105.00 | 105.85 | 103.70 | 104.98 | 381,600 | -0.12(-0.11%) |
Nov 27, 2006 | 106.83 | 107.40 | 105.10 | 105.10 | 333,600 | -1.72(-1.61%) |
Nov 24, 2006 | 107.45 | 107.60 | 106.07 | 106.82 | 127,700 | -0.86(-0.80%) |
Nov 22, 2006 | 107.00 | 107.85 | 106.10 | 107.68 | 302,400 | +0.50(+0.47%) |
Nov 21, 2006 | 105.35 | 107.36 | 105.04 | 107.18 | 518,800 | +2.36(+2.25%) |
Nov 20, 2006 | 105.75 | 108.29 | 104.60 | 104.82 | 765,200 | -1.29(-1.22%) |
Nov 17, 2006 | 107.65 | 108.03 | 105.81 | 106.11 | 492,400 | -2.05(-1.90%) |
Nov 16, 2006 | 107.14 | 108.29 | 106.68 | 108.16 | 333,700 | +1.45(+1.36%) |
Nov 15, 2006 | 105.70 | 107.81 | 105.70 | 106.71 | 358,700 | +0.86(+0.81%) |
Nov 14, 2006 | 105.31 | 106.03 | 103.92 | 105.85 | 476,300 | +0.75(+0.71%) |
Nov 13, 2006 | 104.97 | 105.57 | 104.75 | 105.10 | 453,400 | -0.16(-0.15%) |
Nov 10, 2006 | 104.25 | 105.50 | 103.90 | 105.26 | 352,200 | +1.41(+1.36%) |
Nov 09, 2006 | 103.92 | 104.48 | 103.22 | 103.85 | 515,400 | -0.15(-0.14%) |
Nov 08, 2006 | 102.10 | 104.26 | 102.00 | 104.00 | 355,700 | +1.35(+1.32%) |
Nov 07, 2006 | 103.00 | 104.00 | 102.65 | 102.65 | 452,200 | -0.59(-0.57%) |
Nov 06, 2006 | 101.71 | 103.81 | 101.71 | 103.24 | 416,800 | +1.53(+1.50%) |
Nov 03, 2006 | 101.11 | 102.34 | 100.11 | 101.71 | 410,100 | +0.37(+0.37%) |
Nov 02, 2006 | 102.10 | 103.06 | 100.81 | 101.34 | 482,900 | -0.97(-0.95%) |
Nov 01, 2006 | 102.35 | 103.20 | 100.06 | 102.31 | 567,200 | -0.04(-0.04%) |
Oct 31, 2006 | 104.06 | 105.00 | 101.83 | 102.35 | 621,600 | -1.51(-1.45%) |
Oct 30, 2006 | 105.62 | 106.57 | 103.40 | 103.86 | 1,075,100 | -1.76(-1.67%) |
Oct 27, 2006 | 102.00 | 106.00 | 101.75 | 105.62 | 1,802,000 | +0.12(+0.11%) |
Oct 26, 2006 | 96.30 | 107.93 | 96.30 | 105.50 | 4,151,700 | +17.23(+19.52%) |
Oct 25, 2006 | 87.55 | 89.00 | 87.45 | 88.27 | 810,600 | +0.82(+0.94%) |
Oct 24, 2006 | 88.90 | 88.97 | 86.86 | 87.45 | 687,700 | -1.85(-2.07%) |
Oct 23, 2006 | 89.10 | 89.90 | 88.90 | 89.30 | 625,400 | +0.45(+0.51%) |
Oct 20, 2006 | 89.67 | 89.90 | 88.76 | 88.85 | 337,200 | -0.67(-0.75%) |
Oct 19, 2006 | 90.53 | 91.00 | 89.00 | 89.52 | 373,100 | -1.01(-1.12%) |
Oct 18, 2006 | 90.30 | 90.78 | 89.39 | 90.53 | 341,300 | +0.66(+0.73%) |
Oct 17, 2006 | 90.39 | 90.39 | 89.55 | 89.87 | 338,100 | -0.62(-0.69%) |
Oct 16, 2006 | 91.05 | 91.56 | 90.12 | 90.49 | 513,800 | -0.51(-0.56%) |
Oct 13, 2006 | 90.80 | 92.01 | 90.79 | 91.00 | 627,300 | +0.18(+0.20%) |
Oct 12, 2006 | 91.10 | 91.16 | 90.40 | 90.82 | 580,500 | -0.03(-0.03%) |
Oct 11, 2006 | 89.92 | 90.85 | 89.40 | 90.85 | 827,500 | +0.93(+1.03%) |
Oct 10, 2006 | 88.50 | 90.31 | 88.45 | 89.92 | 789,800 | +1.67(+1.89%) |
Oct 09, 2006 | 86.32 | 88.28 | 85.78 | 88.25 | 398,200 | +1.93(+2.24%) |
Oct 06, 2006 | 86.15 | 86.56 | 85.55 | 86.32 | 295,700 | +0.17(+0.20%) |
Oct 05, 2006 | 85.48 | 86.30 | 84.43 | 86.15 | 290,200 | +0.66(+0.77%) |
Oct 04, 2006 | 83.10 | 85.49 | 83.03 | 85.49 | 437,100 | +2.14(+2.57%) |
Oct 03, 2006 | 83.67 | 84.17 | 82.64 | 83.35 | 340,700 | -0.32(-0.38%) |
Oct 02, 2006 | 83.50 | 84.32 | 83.25 | 83.67 | 363,000 | +0.23(+0.28%) |
Sep 29, 2006 | 82.91 | 83.80 | 82.90 | 83.44 | 355,900 | +0.41(+0.49%) |
Sep 28, 2006 | 82.82 | 83.40 | 82.70 | 83.03 | 606,300 | +0.20(+0.24%) |
Sep 27, 2006 | 81.58 | 82.98 | 81.52 | 82.83 | 554,100 | +1.26(+1.54%) |
Sep 26, 2006 | 81.27 | 81.91 | 80.62 | 81.57 | 394,400 | +0.31(+0.38%) |
Sep 25, 2006 | 80.71 | 81.70 | 80.06 | 81.26 | 644,300 | +0.56(+0.69%) |
Sep 22, 2006 | 81.58 | 81.84 | 79.98 | 80.70 | 474,100 | -0.80(-0.98%) |
Sep 21, 2006 | 82.59 | 83.20 | 81.17 | 81.50 | 266,600 | -1.05(-1.27%) |
Sep 20, 2006 | 82.55 | 82.82 | 82.16 | 82.55 | 256,700 | +0.57(+0.70%) |
Sep 19, 2006 | 83.45 | 83.60 | 81.71 | 81.98 | 461,300 | -1.22(-1.47%) |
Sep 18, 2006 | 82.72 | 84.15 | 82.22 | 83.20 | 499,400 | +0.76(+0.92%) |
Sep 15, 2006 | 82.20 | 83.47 | 79.32 | 82.44 | 619,100 | +1.41(+1.74%) |
Sep 14, 2006 | 79.80 | 81.21 | 78.99 | 81.03 | 479,500 | +0.39(+0.48%) |
Sep 13, 2006 | 81.50 | 81.80 | 80.26 | 80.64 | 342,200 | -1.05(-1.29%) |
Sep 12, 2006 | 78.80 | 82.08 | 78.80 | 81.69 | 586,200 | +2.68(+3.39%) |
Sep 11, 2006 | 79.81 | 79.90 | 78.26 | 79.01 | 742,700 | -0.79(-0.99%) |
Sep 08, 2006 | 80.48 | 80.75 | 79.63 | 79.80 | 407,700 | -0.68(-0.84%) |
Sep 07, 2006 | 80.96 | 81.34 | 80.24 | 80.48 | 558,700 | -0.48(-0.59%) |
Sep 06, 2006 | 80.60 | 81.21 | 80.54 | 80.96 | 583,500 | +0.36(+0.45%) |
Sep 05, 2006 | 81.30 | 81.35 | 80.14 | 80.60 | 579,200 | -0.54(-0.67%) |