Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 90.64 | 90.83 | 90.57 | 90.73 | 3,765 | +0.25(+0.27%) |
Dec 28, 2006 | 90.84 | 91.11 | 90.37 | 90.48 | 39,115 | -0.55(-0.60%) |
Dec 27, 2006 | 90.72 | 91.32 | 90.62 | 91.03 | 35,454 | +0.92(+1.02%) |
Dec 26, 2006 | 90.22 | 90.22 | 89.50 | 90.11 | 9,831 | -0.11(-0.13%) |
Dec 22, 2006 | 90.01 | 90.45 | 89.64 | 90.22 | 20,289 | +0.45(+0.50%) |
Dec 21, 2006 | 89.34 | 90.12 | 89.28 | 89.77 | 12,132 | +0.43(+0.48%) |
Dec 20, 2006 | 89.28 | 89.98 | 89.23 | 89.34 | 16,420 | +1.09(+1.24%) |
Dec 19, 2006 | 87.85 | 88.68 | 87.59 | 88.25 | 7,634 | -0.01(-0.01%) |
Dec 18, 2006 | 88.59 | 89.07 | 88.26 | 88.26 | 11,609 | -0.33(-0.37%) |
Dec 15, 2006 | 88.56 | 89.06 | 88.54 | 88.59 | 5,543 | -0.33(-0.38%) |
Dec 14, 2006 | 88.23 | 89.06 | 88.23 | 88.92 | 8,889 | +1.20(+1.36%) |
Dec 13, 2006 | 87.81 | 87.86 | 87.45 | 87.73 | 7,739 | -0.24(-0.27%) |
Dec 12, 2006 | 87.77 | 88.08 | 87.45 | 87.97 | 11,713 | +0.19(+0.22%) |
Dec 11, 2006 | 87.29 | 88.06 | 87.10 | 87.77 | 22,590 | +0.73(+0.83%) |
Dec 08, 2006 | 87.25 | 87.63 | 86.77 | 87.05 | 15,060 | +0.22(+0.25%) |
Dec 07, 2006 | 87.39 | 87.52 | 86.83 | 86.83 | 12,445 | +1.15(+1.34%) |
Dec 06, 2006 | 85.79 | 86.09 | 85.48 | 85.68 | 18,720 | -0.84(-0.97%) |
Dec 05, 2006 | 86.05 | 86.71 | 86.05 | 86.52 | 12,759 | +0.85(+0.99%) |
Dec 04, 2006 | 84.80 | 85.80 | 84.80 | 85.67 | 10,876 | -0.09(-0.10%) |
Dec 01, 2006 | 85.46 | 85.95 | 85.24 | 85.76 | 17,465 | -0.11(-0.13%) |
Nov 30, 2006 | 85.63 | 86.25 | 85.48 | 85.87 | 11,713 | +0.81(+0.96%) |
Nov 29, 2006 | 84.91 | 85.23 | 84.68 | 85.06 | 24,577 | +1.63(+1.95%) |
Nov 28, 2006 | 83.38 | 83.66 | 82.83 | 83.43 | 11,818 | +0.39(+0.47%) |
Nov 27, 2006 | 83.69 | 83.95 | 82.81 | 83.04 | 12,654 | -0.72(-0.86%) |
Nov 24, 2006 | 83.76 | 83.99 | 83.61 | 83.76 | 6,379 | -0.70(-0.83%) |
Nov 22, 2006 | 84.44 | 84.63 | 84.22 | 84.46 | 12,132 | -0.22(-0.26%) |
Nov 21, 2006 | 84.14 | 84.68 | 84.10 | 84.68 | 16,733 | -0.42(-0.49%) |
Nov 20, 2006 | 84.48 | 85.14 | 84.48 | 85.10 | 10,563 | -0.51(-0.59%) |
Nov 17, 2006 | 84.81 | 85.60 | 84.70 | 85.60 | 10,354 | -0.11(-0.13%) |
Nov 16, 2006 | 85.65 | 85.89 | 85.25 | 85.72 | 16,315 | -1.46(-1.68%) |
Nov 15, 2006 | 86.60 | 87.44 | 86.45 | 87.18 | 26,983 | -0.99(-1.13%) |
Nov 14, 2006 | 87.34 | 88.20 | 86.79 | 88.18 | 14,746 | +2.07(+2.41%) |
Nov 13, 2006 | 85.94 | 86.14 | 85.60 | 86.10 | 55,326 | +0.24(+0.28%) |
Nov 10, 2006 | 85.94 | 86.18 | 85.86 | 85.86 | 10,458 | +0.39(+0.46%) |
Nov 09, 2006 | 85.65 | 86.22 | 85.47 | 85.47 | 17,779 | -0.53(-0.61%) |
Nov 08, 2006 | 85.43 | 86.21 | 85.34 | 86.00 | 17,465 | +0.40(+0.47%) |
Nov 07, 2006 | 85.81 | 86.29 | 85.58 | 85.59 | 46,331 | +0.07(+0.08%) |
Nov 06, 2006 | 84.00 | 85.58 | 84.00 | 85.53 | 23,218 | +1.30(+1.54%) |
Nov 03, 2006 | 84.38 | 84.56 | 83.90 | 84.23 | 7,530 | -0.15(-0.18%) |
Nov 02, 2006 | 84.32 | 84.45 | 84.18 | 84.38 | 21,963 | -0.11(-0.14%) |
Nov 01, 2006 | 85.73 | 85.73 | 84.38 | 84.49 | 12,445 | -1.38(-1.60%) |
Oct 31, 2006 | 86.04 | 86.15 | 85.27 | 85.87 | 27,610 | -0.28(-0.32%) |
Oct 30, 2006 | 85.58 | 86.15 | 84.95 | 86.15 | 18,407 | +0.62(+0.73%) |
Oct 27, 2006 | 86.50 | 86.50 | 85.36 | 85.53 | 21,649 | -1.10(-1.27%) |
Oct 26, 2006 | 86.39 | 86.63 | 86.08 | 86.63 | 9,412 | +0.54(+0.62%) |
Oct 25, 2006 | 85.34 | 86.41 | 85.34 | 86.09 | 13,910 | +0.03(+0.03%) |
Oct 24, 2006 | 86.15 | 86.38 | 85.73 | 86.06 | 19,139 | -0.30(-0.34%) |
Oct 23, 2006 | 85.04 | 86.42 | 85.04 | 86.36 | 18,616 | +0.46(+0.53%) |
Oct 20, 2006 | 85.95 | 85.95 | 85.11 | 85.90 | 13,282 | -0.27(-0.31%) |
Oct 19, 2006 | 85.91 | 86.43 | 85.90 | 86.17 | 17,988 | +0.36(+0.42%) |
Oct 18, 2006 | 86.24 | 86.29 | 85.67 | 85.80 | 13,387 | -0.20(-0.23%) |
Oct 17, 2006 | 85.81 | 86.12 | 85.20 | 86.01 | 16,629 | -0.73(-0.84%) |
Oct 16, 2006 | 86.15 | 86.89 | 86.15 | 86.73 | 18,093 | +0.58(+0.68%) |
Oct 13, 2006 | 85.58 | 86.20 | 85.58 | 86.15 | 14,014 | -0.17(-0.20%) |
Oct 12, 2006 | 85.17 | 86.46 | 85.13 | 86.32 | 15,165 | +1.00(+1.18%) |
Oct 11, 2006 | 84.62 | 85.81 | 84.62 | 85.32 | 19,766 | -0.88(-1.02%) |
Oct 10, 2006 | 85.84 | 86.44 | 85.82 | 86.20 | 18,407 | +1.27(+1.50%) |
Oct 09, 2006 | 85.00 | 85.09 | 84.69 | 84.92 | 12,759 | -0.29(-0.34%) |
Oct 06, 2006 | 85.72 | 85.76 | 84.98 | 85.21 | 20,080 | -1.42(-1.63%) |
Oct 05, 2006 | 85.77 | 86.77 | 85.77 | 86.63 | 53,966 | +1.84(+2.17%) |
Oct 04, 2006 | 83.36 | 84.99 | 83.36 | 84.79 | 28,552 | +1.78(+2.14%) |
Oct 03, 2006 | 83.40 | 83.63 | 82.73 | 83.01 | 20,812 | -0.62(-0.74%) |