Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 1054 | 1098 | 1091 | 1094 | 59,539,560 | +2.97(+0.27%) |
Dec 28, 2006 | 1049 | 1093 | 1084 | 1091 | 47,466,752 | +2.59(+0.24%) |
Dec 27, 2006 | 1043 | 1088 | 1080 | 1088 | 50,159,640 | +6.61(+0.61%) |
Dec 26, 2006 | 1036 | 1085 | 1074 | 1082 | 39,155,016 | +7.95(+0.74%) |
Dec 22, 2006 | 1043 | 1082 | 1072 | 1074 | 46,882,616 | -7.77(-0.72%) |
Dec 21, 2006 | 1053 | 1095 | 1082 | 1082 | 67,545,848 | -9.42(-0.86%) |
Dec 20, 2006 | 1047 | 1093 | 1082 | 1091 | 73,069,424 | +8.49(+0.78%) |
Dec 19, 2006 | 1052 | 1091 | 1075 | 1083 | 81,917,344 | -8.96(-0.82%) |
Dec 18, 2006 | 1064 | 1102 | 1090 | 1091 | 60,747,736 | -6.87(-0.63%) |
Dec 15, 2006 | 1068 | 1107 | 1097 | 1098 | 88,508,936 | -5.12(-0.46%) |
Dec 14, 2006 | 1065 | 1108 | 1103 | 1103 | 65,254,048 | +0.91(+0.08%) |
Dec 13, 2006 | 1075 | 1112 | 1097 | 1103 | 64,670,736 | -5.73(-0.52%) |
Dec 12, 2006 | 1076 | 1115 | 1106 | 1108 | 56,889,472 | -4.03(-0.36%) |
Dec 11, 2006 | 1072 | 1115 | 1107 | 1112 | 56,125,232 | +2.76(+0.25%) |
Dec 08, 2006 | 1071 | 1113 | 1106 | 1110 | 56,194,656 | +0.84(+0.08%) |
Dec 07, 2006 | 1080 | 1116 | 1108 | 1109 | 68,651,368 | -4.86(-0.44%) |
Dec 06, 2006 | 1079 | 1120 | 1107 | 1114 | 75,050,648 | -6.36(-0.57%) |
Dec 05, 2006 | 1091 | 1129 | 1119 | 1120 | 72,905,816 | -7.79(-0.69%) |
Dec 04, 2006 | 1078 | 1132 | 1114 | 1128 | 70,861,048 | +14.20(+1.28%) |
Dec 01, 2006 | 1078 | 1115 | 1106 | 1114 | 66,928,580 | -2.60(-0.23%) |
Nov 30, 2006 | 1070 | 1118 | 1105 | 1116 | 97,833,392 | +10.32(+0.93%) |
Nov 29, 2006 | 1060 | 1106 | 1090 | 1106 | 68,671,512 | +15.42(+1.41%) |
Nov 28, 2006 | 1055 | 1091 | 1082 | 1090 | 72,620,832 | +1.30(+0.12%) |
Nov 27, 2006 | 1080 | 1116 | 1089 | 1089 | 76,871,024 | -26.73(-2.40%) |
Nov 24, 2006 | 1073 | 1116 | 1107 | 1116 | 18,936,928 | +6.55(+0.59%) |
Nov 22, 2006 | 1075 | 1114 | 1104 | 1109 | 61,489,348 | +2.55(+0.23%) |
Nov 21, 2006 | 1057 | 1108 | 1090 | 1107 | 96,717,720 | +16.53(+1.52%) |
Nov 20, 2006 | 1038 | 1095 | 1058 | 1090 | 130,183,144 | +31.70(+2.99%) |
Nov 17, 2006 | 1027 | 1062 | 1056 | 1058 | 69,734,288 | -3.54(-0.33%) |
Nov 16, 2006 | 1024 | 1063 | 1055 | 1062 | 82,374,024 | +6.77(+0.64%) |
Nov 15, 2006 | 1021 | 1058 | 1053 | 1055 | 76,608,432 | -0.43(-0.04%) |
Nov 14, 2006 | 1011 | 1056 | 1042 | 1056 | 76,580,728 | +13.60(+1.31%) |
Nov 13, 2006 | 1006 | 1044 | 1038 | 1042 | 57,904,928 | +0.91(+0.09%) |
Nov 10, 2006 | 1003 | 1041 | 1035 | 1041 | 50,000,476 | +4.76(+0.46%) |
Nov 09, 2006 | 1003 | 1040 | 1032 | 1036 | 67,917,968 | +0.80(+0.08%) |
Nov 08, 2006 | 997.90 | 1038 | 1025 | 1036 | 67,742,080 | +2.55(+0.25%) |
Nov 07, 2006 | 1008 | 1043 | 1033 | 1033 | 74,235,752 | -9.89(-0.95%) |
Nov 06, 2006 | 1004 | 1045 | 1035 | 1043 | 70,634,144 | +8.41(+0.81%) |
Nov 03, 2006 | 1012 | 1048 | 1027 | 1035 | 87,162,872 | -11.56(-1.11%) |
Nov 02, 2006 | 1026 | 1064 | 1041 | 1046 | 89,236,384 | -17.71(-1.66%) |
Nov 01, 2006 | 1041 | 1075 | 1063 | 1064 | 63,149,420 | -9.56(-0.89%) |
Oct 31, 2006 | 1042 | 1074 | 1066 | 1073 | 72,313,760 | +1.44(+0.13%) |
Oct 30, 2006 | 1039 | 1073 | 1062 | 1072 | 64,960,816 | +7.46(+0.70%) |
Oct 27, 2006 | 1042 | 1072 | 1064 | 1064 | 50,318,420 | -7.82(-0.73%) |
Oct 26, 2006 | 1039 | 1072 | 1063 | 1072 | 51,365,552 | +9.64(+0.91%) |
Oct 25, 2006 | 1031 | 1065 | 1057 | 1063 | 57,012,152 | +5.32(+0.50%) |
Oct 24, 2006 | 1032 | 1061 | 1055 | 1057 | 55,742,708 | -3.64(-0.34%) |
Oct 23, 2006 | 1053 | 1061 | 1050 | 1061 | 45,082,616 | +5.20(+0.49%) |
Oct 20, 2006 | 1030 | 1057 | 1050 | 1056 | 45,110,016 | -0.75(-0.07%) |
Oct 19, 2006 | 1032 | 1062 | 1055 | 1057 | 58,353,596 | -2.74(-0.26%) |
Oct 18, 2006 | 1031 | 1061 | 1054 | 1059 | 56,630,404 | +4.93(+0.47%) |
Oct 17, 2006 | 1028 | 1058 | 1052 | 1054 | 55,834,620 | -3.57(-0.34%) |
Oct 16, 2006 | 1028 | 1058 | 1054 | 1058 | 51,352,756 | +4.18(+0.40%) |
Oct 13, 2006 | 1018 | 1054 | 1044 | 1054 | 64,294,244 | +10.01(+0.96%) |
Oct 12, 2006 | 1012 | 1044 | 1036 | 1044 | 60,650,056 | +8.03(+0.78%) |
Oct 11, 2006 | 1011 | 1042 | 1031 | 1036 | 63,531,184 | -4.15(-0.40%) |
Oct 10, 2006 | 1014 | 1045 | 1030 | 1040 | 59,882,928 | -0.52(-0.05%) |
Oct 09, 2006 | 1004 | 1040 | 1025 | 1040 | 50,192,424 | +7.89(+0.76%) |
Oct 06, 2006 | 1012 | 1041 | 1030 | 1032 | 64,554,200 | -8.12(-0.78%) |
Oct 05, 2006 | 1022 | 1041 | 1032 | 1041 | 80,350,712 | +8.07(+0.78%) |
Oct 04, 2006 | 1013 | 1033 | 1021 | 1033 | 63,403,008 | +11.10(+1.09%) |
Oct 03, 2006 | 1001 | 1024 | 1012 | 1021 | 61,489,224 | +9.15(+0.90%) |