Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 1434 | 1437 | 1426 | 1434 | 160,600 | +9.36(+0.66%) |
Dec 28, 2006 | 1427 | 1428 | 1419 | 1425 | 176,000 | -8.82(-0.62%) |
Dec 27, 2006 | 1435 | 1441 | 1422 | 1434 | 218,600 | +0.00(+0.00%) |
Dec 26, 2006 | 1435 | 1441 | 1422 | 1434 | 0 | -3.57(-0.25%) |
Dec 23, 2006 | 1432 | 1439 | 1432 | 1437 | 218,400 | +1.02(+0.07%) |
Dec 22, 2006 | 1444 | 1446 | 1434 | 1436 | 193,000 | -5.81(-0.40%) |
Dec 21, 2006 | 1430 | 1446 | 1430 | 1442 | 240,400 | +14.52(+1.02%) |
Dec 20, 2006 | 1431 | 1436 | 1426 | 1428 | 215,400 | -5.47(-0.38%) |
Dec 19, 2006 | 1427 | 1438 | 1427 | 1433 | 244,600 | +0.00(+0.00%) |
Dec 18, 2006 | 1427 | 1438 | 1427 | 1433 | 0 | +11.36(+0.80%) |
Dec 16, 2006 | 1419 | 1426 | 1412 | 1422 | 319,600 | +3.49(+0.25%) |
Dec 15, 2006 | 1386 | 1418 | 1377 | 1418 | 250,200 | +35.10(+2.54%) |
Dec 14, 2006 | 1375 | 1387 | 1374 | 1383 | 187,000 | +6.30(+0.46%) |
Dec 13, 2006 | 1392 | 1393 | 1373 | 1377 | 195,400 | -13.75(-0.99%) |
Dec 12, 2006 | 1390 | 1396 | 1390 | 1391 | 213,200 | +0.00(+0.00%) |
Dec 11, 2006 | 1390 | 1396 | 1390 | 1391 | 0 | +0.30(+0.02%) |
Dec 09, 2006 | 1401 | 1401 | 1386 | 1390 | 221,600 | -19.87(-1.41%) |
Dec 08, 2006 | 1412 | 1416 | 1408 | 1410 | 237,400 | -3.43(-0.24%) |
Dec 07, 2006 | 1423 | 1423 | 1400 | 1414 | 237,600 | -6.86(-0.48%) |
Dec 06, 2006 | 1433 | 1437 | 1420 | 1421 | 300,800 | -5.87(-0.41%) |
Dec 05, 2006 | 1431 | 1433 | 1426 | 1426 | 197,200 | +0.00(+0.00%) |
Dec 04, 2006 | 1431 | 1433 | 1426 | 1426 | 0 | -7.90(-0.55%) |
Dec 02, 2006 | 1433 | 1437 | 1428 | 1434 | 231,200 | +2.15(+0.15%) |
Dec 01, 2006 | 1428 | 1435 | 1428 | 1432 | 252,200 | +9.66(+0.68%) |
Nov 30, 2006 | 1414 | 1425 | 1414 | 1423 | 254,200 | +11.08(+0.78%) |
Nov 29, 2006 | 1408 | 1414 | 1405 | 1411 | 252,400 | -13.66(-0.96%) |
Nov 28, 2006 | 1420 | 1425 | 1415 | 1425 | 298,000 | +0.00(+0.00%) |
Nov 27, 2006 | 1420 | 1425 | 1415 | 1425 | 0 | +3.40(+0.24%) |
Nov 25, 2006 | 1420 | 1425 | 1411 | 1422 | 314,600 | +2.50(+0.18%) |
Nov 24, 2006 | 1420 | 1424 | 1415 | 1419 | 237,600 | -3.31(-0.23%) |
Nov 23, 2006 | 1405 | 1423 | 1405 | 1423 | 247,200 | +16.64(+1.18%) |
Nov 22, 2006 | 1403 | 1407 | 1400 | 1406 | 277,200 | +3.69(+0.26%) |
Nov 21, 2006 | 1414 | 1414 | 1401 | 1402 | 232,600 | +0.00(+0.00%) |
Nov 20, 2006 | 1414 | 1414 | 1401 | 1402 | 0 | -10.01(-0.71%) |
Nov 18, 2006 | 1414 | 1416 | 1407 | 1412 | 250,400 | +1.47(+0.10%) |
Nov 17, 2006 | 1418 | 1418 | 1409 | 1411 | 259,200 | -1.79(-0.13%) |
Nov 16, 2006 | 1412 | 1414 | 1407 | 1413 | 236,800 | +5.17(+0.37%) |
Nov 15, 2006 | 1403 | 1408 | 1401 | 1407 | 205,400 | +10.68(+0.76%) |
Nov 14, 2006 | 1400 | 1400 | 1387 | 1397 | 178,600 | +0.00(+0.00%) |
Nov 13, 2006 | 1400 | 1400 | 1387 | 1397 | 0 | +0.96(+0.07%) |
Nov 11, 2006 | 1394 | 1400 | 1392 | 1396 | 168,600 | -3.71(-0.27%) |
Nov 10, 2006 | 1382 | 1399 | 1382 | 1399 | 197,600 | +19.37(+1.40%) |
Nov 09, 2006 | 1391 | 1394 | 1379 | 1380 | 197,600 | -7.37(-0.53%) |
Nov 08, 2006 | 1389 | 1393 | 1385 | 1387 | 213,000 | +8.25(+0.60%) |
Nov 07, 2006 | 1379 | 1379 | 1364 | 1379 | 209,600 | +0.00(+0.00%) |
Nov 06, 2006 | 1379 | 1379 | 1364 | 1379 | 0 | -4.69(-0.34%) |
Nov 04, 2006 | 1385 | 1385 | 1379 | 1384 | 215,400 | +0.15(+0.01%) |
Nov 03, 2006 | 1372 | 1384 | 1370 | 1384 | 218,400 | +9.38(+0.68%) |
Nov 02, 2006 | 1372 | 1378 | 1367 | 1374 | 233,200 | +9.80(+0.72%) |
Nov 01, 2006 | 1357 | 1365 | 1351 | 1365 | 255,800 | +8.44(+0.62%) |
Oct 31, 2006 | 1363 | 1363 | 1353 | 1356 | 159,800 | +0.00(+0.00%) |
Oct 30, 2006 | 1363 | 1363 | 1353 | 1356 | 0 | -12.98(-0.95%) |
Oct 27, 2006 | 1378 | 1380 | 1362 | 1369 | 205,000 | -4.56(-0.33%) |
Oct 26, 2006 | 1374 | 1377 | 1370 | 1374 | 241,800 | +2.22(+0.16%) |
Oct 25, 2006 | 1368 | 1375 | 1366 | 1371 | 231,800 | +4.93(+0.36%) |
Oct 24, 2006 | 1374 | 1374 | 1364 | 1366 | 244,800 | +1.55(+0.11%) |
Oct 23, 2006 | 1367 | 1370 | 1359 | 1365 | 240,400 | +0.71(+0.05%) |
Oct 20, 2006 | 1357 | 1367 | 1357 | 1364 | 269,200 | +10.18(+0.75%) |
Oct 19, 2006 | 1357 | 1359 | 1350 | 1354 | 295,200 | -0.20(-0.01%) |
Oct 18, 2006 | 1346 | 1356 | 1338 | 1354 | 279,600 | +2.96(+0.22%) |
Oct 17, 2006 | 1361 | 1361 | 1340 | 1351 | 308,600 | -5.42(-0.40%) |
Oct 16, 2006 | 1357 | 1359 | 1351 | 1357 | 208,600 | +8.12(+0.60%) |
Oct 13, 2006 | 1350 | 1354 | 1346 | 1349 | 305,400 | +16.82(+1.26%) |
Oct 12, 2006 | 1326 | 1338 | 1324 | 1332 | 257,000 | +6.29(+0.47%) |
Oct 11, 2006 | 1318 | 1332 | 1316 | 1325 | 198,400 | -2.88(-0.22%) |
Oct 10, 2006 | 1322 | 1334 | 1322 | 1328 | 251,600 | +8.97(+0.68%) |
Oct 09, 2006 | 1357 | 1365 | 1304 | 1319 | 400,200 | -32.60(-2.41%) |
Oct 06, 2006 | 1366 | 1372 | 1346 | 1352 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 1366 | 1372 | 1346 | 1352 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 1366 | 1372 | 1346 | 1352 | 223,000 | -22.22(-1.62%) |
Oct 03, 2006 | 1370 | 1381 | 1368 | 1374 | 0 | +0.00(+0.00%) |