Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 105.07 | 105.24 | 103.84 | 103.97 | 119,651 | -1.09(-1.04%) |
Dec 28, 2006 | 103.97 | 105.07 | 103.77 | 105.07 | 175,020 | +1.27(+1.22%) |
Dec 27, 2006 | 102.08 | 104.23 | 102.08 | 103.80 | 134,260 | +1.72(+1.68%) |
Dec 26, 2006 | 102.19 | 102.78 | 101.99 | 102.08 | 110,593 | -0.28(-0.27%) |
Dec 22, 2006 | 102.19 | 102.73 | 101.99 | 102.37 | 185,977 | +0.10(+0.10%) |
Dec 21, 2006 | 101.48 | 102.97 | 101.33 | 102.26 | 277,724 | +1.74(+1.73%) |
Dec 20, 2006 | 99.18 | 101.41 | 99.12 | 100.52 | 163,771 | +0.76(+0.76%) |
Dec 19, 2006 | 98.91 | 99.84 | 98.57 | 99.76 | 122,426 | +0.52(+0.52%) |
Dec 18, 2006 | 100.35 | 100.35 | 98.68 | 99.24 | 155,005 | -0.60(-0.60%) |
Dec 15, 2006 | 100.11 | 100.13 | 99.35 | 99.84 | 169,761 | -0.14(-0.14%) |
Dec 14, 2006 | 100.21 | 101.39 | 99.97 | 99.98 | 134,990 | -0.08(-0.08%) |
Dec 13, 2006 | 98.98 | 100.28 | 98.98 | 100.06 | 180,426 | +0.05(+0.05%) |
Dec 12, 2006 | 99.54 | 100.28 | 98.61 | 100.00 | 156,759 | +0.55(+0.55%) |
Dec 11, 2006 | 102.13 | 102.33 | 99.46 | 99.46 | 116,729 | -1.27(-1.26%) |
Dec 08, 2006 | 101.06 | 101.35 | 100.14 | 100.72 | 145,801 | -0.46(-0.45%) |
Dec 07, 2006 | 101.37 | 102.45 | 100.74 | 101.18 | 231,267 | +0.50(+0.50%) |
Dec 06, 2006 | 100.28 | 101.30 | 100.04 | 100.68 | 160,265 | +0.27(+0.27%) |
Dec 05, 2006 | 99.52 | 100.81 | 99.35 | 100.42 | 323,890 | +0.66(+0.66%) |
Dec 04, 2006 | 97.95 | 99.85 | 97.95 | 99.76 | 182,179 | +2.35(+2.42%) |
Dec 01, 2006 | 97.05 | 98.43 | 96.47 | 97.40 | 131,192 | -0.73(-0.75%) |
Nov 30, 2006 | 98.40 | 98.96 | 97.80 | 98.14 | 342,298 | -0.84(-0.85%) |
Nov 29, 2006 | 99.11 | 99.59 | 98.46 | 98.98 | 635,801 | -0.42(-0.42%) |
Nov 28, 2006 | 100.74 | 100.86 | 98.72 | 99.39 | 285,467 | -1.21(-1.20%) |
Nov 27, 2006 | 102.84 | 102.84 | 100.17 | 100.61 | 546,099 | -1.90(-1.85%) |
Nov 24, 2006 | 102.88 | 103.10 | 101.41 | 102.50 | 52,155 | -0.28(-0.27%) |
Nov 22, 2006 | 102.16 | 102.89 | 101.83 | 102.78 | 133,383 | +0.73(+0.71%) |
Nov 21, 2006 | 101.85 | 103.69 | 101.82 | 102.06 | 201,025 | +0.38(+0.37%) |
Nov 20, 2006 | 100.48 | 101.68 | 99.97 | 101.68 | 370,933 | +0.94(+0.94%) |
Nov 17, 2006 | 99.51 | 101.13 | 99.51 | 100.74 | 274,218 | +1.22(+1.23%) |
Nov 16, 2006 | 98.74 | 99.70 | 98.61 | 99.51 | 282,984 | +0.94(+0.96%) |
Nov 15, 2006 | 97.44 | 99.10 | 97.44 | 98.57 | 320,238 | +1.63(+1.68%) |
Nov 14, 2006 | 97.37 | 97.79 | 96.32 | 96.94 | 149,892 | +0.00(+0.00%) |
Nov 13, 2006 | 96.86 | 97.77 | 96.38 | 96.94 | 200,295 | -0.10(-0.10%) |
Nov 10, 2006 | 98.77 | 98.77 | 96.38 | 97.03 | 321,845 | -1.01(-1.03%) |
Nov 09, 2006 | 98.84 | 98.93 | 97.68 | 98.04 | 321,553 | -0.84(-0.84%) |
Nov 08, 2006 | 99.81 | 99.85 | 97.99 | 98.87 | 274,072 | -0.93(-0.93%) |
Nov 07, 2006 | 98.59 | 99.94 | 98.59 | 99.81 | 449,969 | +1.05(+1.07%) |
Nov 06, 2006 | 99.25 | 99.81 | 98.40 | 98.75 | 495,259 | -0.74(-0.74%) |
Nov 03, 2006 | 101.48 | 101.82 | 98.92 | 99.49 | 200,587 | -1.11(-1.10%) |
Nov 02, 2006 | 101.85 | 102.32 | 100.42 | 100.60 | 342,444 | -1.42(-1.39%) |
Nov 01, 2006 | 102.40 | 103.17 | 100.63 | 102.02 | 822,217 | -1.23(-1.19%) |
Oct 31, 2006 | 107.12 | 107.48 | 102.95 | 103.25 | 621,046 | -2.85(-2.68%) |
Oct 30, 2006 | 101.99 | 108.49 | 100.28 | 106.10 | 924,629 | +3.77(+3.68%) |
Oct 27, 2006 | 103.70 | 104.68 | 102.23 | 102.33 | 236,088 | -1.69(-1.63%) |
Oct 26, 2006 | 101.65 | 104.12 | 100.53 | 104.02 | 286,928 | +3.40(+3.37%) |
Oct 25, 2006 | 100.62 | 101.28 | 100.03 | 100.63 | 55,515 | +0.01(+0.01%) |
Oct 24, 2006 | 101.03 | 101.76 | 100.33 | 100.62 | 112,346 | -0.86(-0.84%) |
Oct 23, 2006 | 99.67 | 101.60 | 99.22 | 101.48 | 127,247 | +1.81(+1.81%) |
Oct 20, 2006 | 100.38 | 100.76 | 99.10 | 99.67 | 176,043 | -0.85(-0.84%) |
Oct 19, 2006 | 101.31 | 101.68 | 100.28 | 100.52 | 113,369 | -1.27(-1.25%) |
Oct 18, 2006 | 101.82 | 103.52 | 101.48 | 101.79 | 175,751 | +0.18(+0.18%) |
Oct 17, 2006 | 101.81 | 103.00 | 100.35 | 101.61 | 169,615 | -0.03(-0.03%) |
Oct 16, 2006 | 102.33 | 102.49 | 101.10 | 101.64 | 307,382 | -0.69(-0.68%) |
Oct 13, 2006 | 103.79 | 104.54 | 102.12 | 102.33 | 265,891 | -1.63(-1.57%) |
Oct 12, 2006 | 104.56 | 105.41 | 103.62 | 103.96 | 394,746 | -0.43(-0.41%) |
Oct 11, 2006 | 103.91 | 104.49 | 102.68 | 104.39 | 446,025 | -0.81(-0.77%) |
Oct 10, 2006 | 102.54 | 105.92 | 102.54 | 105.21 | 261,654 | +2.52(+2.45%) |
Oct 09, 2006 | 101.89 | 103.11 | 101.68 | 102.69 | 155,298 | +0.68(+0.67%) |
Oct 06, 2006 | 102.16 | 102.57 | 101.51 | 102.00 | 163,479 | -0.05(-0.05%) |
Oct 05, 2006 | 101.03 | 102.89 | 100.64 | 102.06 | 272,757 | +1.13(+1.12%) |
Oct 04, 2006 | 99.19 | 101.65 | 98.59 | 100.93 | 313,079 | +1.80(+1.82%) |
Oct 03, 2006 | 99.46 | 100.00 | 99.13 | 99.13 | 129,731 | +0.08(+0.08%) |