Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 80.43 | 81.08 | 78.29 | 78.62 | 96,284 | -1.59(-1.99%) |
Dec 28, 2006 | 80.28 | 82.04 | 78.76 | 80.21 | 190,863 | +0.02(+0.03%) |
Dec 27, 2006 | 79.93 | 81.11 | 79.11 | 80.19 | 61,473 | +0.49(+0.62%) |
Dec 26, 2006 | 77.47 | 80.45 | 77.47 | 79.70 | 70,176 | +2.34(+3.03%) |
Dec 22, 2006 | 79.09 | 79.49 | 77.35 | 77.35 | 56,183 | -1.48(-1.87%) |
Dec 21, 2006 | 80.52 | 82.09 | 78.39 | 78.83 | 68,299 | -1.78(-2.21%) |
Dec 20, 2006 | 81.83 | 82.98 | 80.52 | 80.61 | 83,486 | -1.22(-1.49%) |
Dec 19, 2006 | 82.89 | 85.70 | 81.13 | 81.83 | 167,741 | -1.38(-1.66%) |
Dec 18, 2006 | 84.39 | 86.50 | 82.42 | 83.22 | 163,475 | +1.29(+1.57%) |
Dec 15, 2006 | 84.27 | 84.41 | 81.36 | 81.93 | 51,022 | -1.57(-1.88%) |
Dec 14, 2006 | 83.22 | 84.86 | 82.63 | 83.50 | 50,168 | +0.73(+0.88%) |
Dec 13, 2006 | 84.08 | 84.08 | 81.04 | 82.77 | 59,468 | -0.56(-0.68%) |
Dec 12, 2006 | 88.33 | 88.98 | 82.77 | 83.33 | 189,711 | -2.91(-3.37%) |
Dec 11, 2006 | 84.50 | 88.04 | 84.04 | 86.24 | 205,367 | +2.53(+3.02%) |
Dec 08, 2006 | 83.33 | 84.81 | 83.33 | 83.71 | 37,413 | +0.76(+0.92%) |
Dec 07, 2006 | 83.26 | 84.95 | 82.07 | 82.95 | 76,063 | -0.29(-0.35%) |
Dec 06, 2006 | 84.29 | 84.29 | 81.46 | 83.24 | 74,911 | +0.02(+0.03%) |
Dec 05, 2006 | 80.40 | 84.29 | 80.40 | 83.22 | 150,378 | +3.40(+4.26%) |
Dec 04, 2006 | 77.94 | 81.20 | 77.82 | 79.82 | 135,575 | +3.16(+4.13%) |
Dec 01, 2006 | 75.71 | 76.89 | 75.01 | 76.65 | 73,461 | +1.85(+2.48%) |
Nov 30, 2006 | 76.42 | 77.24 | 73.25 | 74.80 | 52,515 | -1.15(-1.51%) |
Nov 29, 2006 | 70.86 | 76.60 | 70.86 | 75.95 | 197,006 | +5.70(+8.11%) |
Nov 28, 2006 | 73.14 | 73.28 | 69.85 | 70.25 | 146,112 | -3.59(-4.86%) |
Nov 27, 2006 | 77.35 | 77.71 | 73.49 | 73.84 | 101,020 | -3.75(-4.83%) |
Nov 24, 2006 | 78.29 | 80.14 | 77.35 | 77.59 | 49,742 | -1.92(-2.42%) |
Nov 22, 2006 | 78.78 | 80.52 | 77.94 | 79.51 | 64,844 | +1.80(+2.32%) |
Nov 21, 2006 | 75.01 | 79.30 | 74.47 | 77.71 | 95,133 | +2.60(+3.46%) |
Nov 20, 2006 | 79.70 | 79.70 | 74.31 | 75.10 | 149,482 | -4.29(-5.40%) |
Nov 17, 2006 | 81.41 | 81.41 | 77.94 | 79.39 | 142,870 | -2.02(-2.48%) |
Nov 16, 2006 | 80.14 | 83.45 | 77.21 | 81.41 | 268,036 | +1.27(+1.58%) |
Nov 15, 2006 | 73.49 | 82.16 | 72.88 | 80.14 | 349,859 | +5.49(+7.35%) |
Nov 14, 2006 | 68.45 | 74.99 | 68.45 | 74.66 | 292,352 | +6.68(+9.83%) |
Nov 13, 2006 | 71.49 | 71.89 | 65.99 | 67.98 | 169,959 | -1.99(-2.85%) |
Nov 10, 2006 | 65.99 | 72.97 | 65.89 | 69.97 | 386,717 | +4.06(+6.15%) |
Nov 09, 2006 | 65.28 | 67.51 | 64.81 | 65.92 | 226,655 | +0.54(+0.82%) |
Nov 08, 2006 | 60.22 | 65.38 | 59.73 | 65.38 | 184,421 | +5.46(+9.12%) |
Nov 07, 2006 | 60.13 | 60.24 | 59.54 | 59.91 | 12,243 | +0.00(+0.00%) |
Nov 06, 2006 | 60.43 | 60.59 | 59.82 | 59.91 | 11,902 | -0.19(-0.31%) |
Nov 03, 2006 | 59.94 | 60.48 | 59.49 | 60.10 | 51,533 | +0.75(+1.26%) |
Nov 02, 2006 | 58.60 | 59.70 | 58.60 | 59.35 | 18,727 | +0.77(+1.32%) |
Nov 01, 2006 | 58.60 | 59.75 | 58.32 | 58.58 | 162,195 | +2.09(+3.69%) |
Oct 31, 2006 | 58.04 | 58.51 | 56.26 | 56.49 | 91,421 | -1.71(-2.94%) |
Oct 30, 2006 | 58.32 | 58.60 | 56.91 | 58.20 | 18,898 | +0.19(+0.32%) |
Oct 27, 2006 | 58.23 | 59.68 | 57.78 | 58.02 | 39,759 | -0.21(-0.36%) |
Oct 26, 2006 | 58.44 | 58.91 | 57.85 | 58.23 | 53,496 | -0.09(-0.16%) |
Oct 25, 2006 | 58.04 | 58.48 | 56.28 | 58.32 | 117,700 | +0.54(+0.93%) |
Oct 24, 2006 | 55.93 | 58.13 | 55.77 | 57.78 | 91,250 | +1.85(+3.31%) |
Oct 23, 2006 | 57.43 | 57.52 | 55.91 | 55.93 | 40,996 | -1.50(-2.61%) |
Oct 20, 2006 | 55.09 | 57.52 | 54.69 | 57.43 | 84,937 | +2.34(+4.26%) |
Oct 19, 2006 | 58.81 | 58.95 | 54.15 | 55.09 | 148,330 | -5.46(-9.02%) |
Oct 18, 2006 | 60.90 | 61.44 | 60.03 | 60.55 | 60,705 | -0.16(-0.27%) |
Oct 17, 2006 | 64.46 | 66.57 | 58.60 | 60.71 | 177,553 | -1.22(-1.97%) |
Oct 16, 2006 | 62.77 | 63.48 | 60.95 | 61.93 | 65,014 | -0.84(-1.34%) |
Oct 13, 2006 | 63.29 | 63.97 | 62.61 | 62.77 | 84,425 | -0.05(-0.07%) |
Oct 12, 2006 | 63.29 | 64.91 | 62.35 | 62.82 | 75,594 | -0.70(-1.11%) |
Oct 11, 2006 | 61.53 | 63.99 | 60.95 | 63.52 | 166,162 | +1.17(+1.88%) |
Oct 10, 2006 | 57.78 | 62.89 | 57.55 | 62.35 | 124,398 | +4.92(+8.57%) |
Oct 09, 2006 | 57.45 | 57.73 | 56.84 | 57.43 | 41,295 | -0.02(-0.04%) |
Oct 06, 2006 | 57.43 | 57.78 | 57.43 | 57.45 | 18,557 | +0.00(+0.00%) |
Oct 05, 2006 | 57.43 | 58.16 | 57.43 | 57.45 | 39,972 | +0.94(+1.66%) |
Oct 04, 2006 | 56.26 | 57.43 | 56.26 | 56.52 | 20,434 | +0.26(+0.46%) |
Oct 03, 2006 | 56.73 | 56.73 | 56.21 | 56.26 | 45,561 | -0.66(-1.15%) |