Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 99.04 | 99.62 | 98.44 | 98.78 | 340,056 | -0.85(-0.85%) |
Nov 29, 2006 | 99.77 | 100.24 | 99.11 | 99.63 | 631,636 | -0.42(-0.42%) |
Nov 28, 2006 | 101.41 | 101.53 | 99.37 | 100.05 | 283,597 | -1.22(-1.20%) |
Nov 27, 2006 | 103.52 | 103.52 | 100.84 | 101.27 | 542,522 | -1.91(-1.85%) |
Nov 24, 2006 | 103.56 | 103.78 | 102.08 | 103.18 | 51,813 | -0.28(-0.27%) |
Nov 22, 2006 | 102.83 | 103.57 | 102.50 | 103.46 | 132,510 | +0.73(+0.71%) |
Nov 21, 2006 | 102.52 | 104.38 | 102.49 | 102.73 | 199,708 | +0.38(+0.37%) |
Nov 20, 2006 | 101.15 | 102.35 | 100.63 | 102.35 | 368,503 | +0.95(+0.94%) |
Nov 17, 2006 | 100.17 | 101.80 | 100.17 | 101.40 | 272,422 | +1.23(+1.23%) |
Nov 16, 2006 | 99.39 | 100.36 | 99.26 | 100.17 | 281,130 | +0.95(+0.96%) |
Nov 15, 2006 | 98.08 | 99.75 | 98.08 | 99.22 | 318,140 | +1.64(+1.68%) |
Nov 14, 2006 | 98.01 | 98.44 | 96.96 | 97.58 | 148,910 | +0.00(+0.00%) |
Nov 13, 2006 | 97.49 | 98.41 | 97.02 | 97.58 | 198,982 | -0.10(-0.10%) |
Nov 10, 2006 | 99.42 | 99.42 | 97.02 | 97.67 | 319,737 | -1.01(-1.03%) |
Nov 09, 2006 | 99.49 | 99.58 | 98.32 | 98.69 | 319,446 | -0.84(-0.84%) |
Nov 08, 2006 | 100.46 | 100.50 | 98.64 | 99.53 | 272,277 | -0.94(-0.93%) |
Nov 07, 2006 | 99.24 | 100.60 | 99.24 | 100.46 | 447,022 | +1.06(+1.07%) |
Nov 06, 2006 | 99.91 | 100.46 | 99.05 | 99.40 | 492,014 | -0.74(-0.74%) |
Nov 03, 2006 | 102.14 | 102.49 | 99.57 | 100.15 | 199,273 | -1.12(-1.10%) |
Nov 02, 2006 | 102.52 | 102.99 | 101.08 | 101.26 | 340,201 | -1.43(-1.40%) |
Nov 01, 2006 | 103.08 | 103.85 | 101.30 | 102.70 | 816,831 | -1.23(-1.19%) |
Oct 31, 2006 | 107.83 | 108.19 | 103.63 | 103.93 | 616,977 | -2.87(-2.68%) |
Oct 30, 2006 | 102.66 | 109.21 | 100.94 | 106.80 | 918,572 | +3.79(+3.68%) |
Oct 27, 2006 | 104.38 | 105.37 | 102.90 | 103.01 | 234,541 | -1.70(-1.63%) |
Oct 26, 2006 | 102.32 | 104.80 | 101.19 | 104.71 | 285,049 | +3.42(+3.37%) |
Oct 25, 2006 | 101.28 | 101.94 | 100.68 | 101.29 | 55,152 | +0.01(+0.01%) |
Oct 24, 2006 | 101.70 | 102.43 | 100.99 | 101.28 | 111,610 | -0.86(-0.84%) |
Oct 23, 2006 | 100.33 | 102.27 | 99.87 | 102.14 | 126,414 | +1.82(+1.81%) |
Oct 20, 2006 | 101.04 | 101.42 | 99.75 | 100.33 | 174,890 | -0.85(-0.84%) |
Oct 19, 2006 | 101.97 | 102.35 | 100.94 | 101.18 | 112,626 | -1.28(-1.25%) |
Oct 18, 2006 | 102.49 | 104.20 | 102.15 | 102.46 | 174,599 | +0.18(+0.18%) |
Oct 17, 2006 | 102.48 | 103.67 | 101.01 | 102.28 | 168,504 | -0.03(-0.03%) |
Oct 16, 2006 | 103.01 | 103.17 | 101.77 | 102.31 | 305,368 | -0.70(-0.68%) |
Oct 13, 2006 | 104.47 | 105.23 | 102.79 | 103.01 | 264,149 | -1.64(-1.57%) |
Oct 12, 2006 | 105.25 | 106.10 | 104.31 | 104.65 | 392,160 | -0.43(-0.41%) |
Oct 11, 2006 | 104.59 | 105.18 | 103.36 | 105.08 | 443,103 | -0.82(-0.77%) |
Oct 10, 2006 | 103.21 | 106.62 | 103.21 | 105.90 | 259,940 | +2.54(+2.45%) |
Oct 09, 2006 | 102.56 | 103.78 | 102.35 | 103.36 | 154,280 | +0.69(+0.67%) |
Oct 06, 2006 | 102.83 | 103.25 | 102.18 | 102.67 | 162,408 | -0.06(-0.05%) |
Oct 05, 2006 | 101.70 | 103.57 | 101.30 | 102.73 | 270,970 | +1.14(+1.12%) |
Oct 04, 2006 | 99.84 | 102.32 | 99.24 | 101.59 | 311,028 | +1.81(+1.82%) |
Oct 03, 2006 | 100.11 | 100.66 | 99.78 | 99.78 | 128,881 | +0.08(+0.08%) |
Oct 02, 2006 | 102.66 | 102.66 | 98.69 | 99.70 | 331,638 | -2.96(-2.89%) |
Sep 29, 2006 | 103.28 | 104.96 | 102.29 | 102.66 | 438,023 | -0.62(-0.60%) |
Sep 28, 2006 | 103.18 | 103.87 | 102.01 | 103.28 | 93,323 | +0.41(+0.40%) |
Sep 27, 2006 | 101.98 | 103.74 | 101.87 | 102.88 | 150,362 | +0.25(+0.25%) |
Sep 26, 2006 | 101.39 | 102.99 | 101.01 | 102.62 | 121,624 | +1.41(+1.39%) |
Sep 25, 2006 | 100.18 | 101.42 | 99.38 | 101.22 | 79,244 | +1.72(+1.73%) |
Sep 22, 2006 | 99.35 | 99.82 | 98.80 | 99.49 | 75,035 | -0.05(-0.05%) |
Sep 21, 2006 | 100.13 | 100.68 | 99.11 | 99.54 | 116,254 | -0.41(-0.41%) |
Sep 20, 2006 | 100.87 | 101.94 | 98.93 | 99.95 | 256,892 | -0.06(-0.06%) |
Sep 19, 2006 | 99.70 | 100.35 | 98.69 | 100.02 | 348,474 | -0.95(-0.94%) |
Sep 18, 2006 | 102.06 | 102.63 | 100.27 | 100.97 | 233,670 | -1.01(-0.99%) |
Sep 15, 2006 | 101.22 | 102.54 | 101.07 | 101.97 | 175,906 | +1.45(+1.44%) |
Sep 14, 2006 | 99.15 | 100.77 | 98.89 | 100.53 | 192,742 | +1.39(+1.40%) |
Sep 13, 2006 | 93.34 | 99.39 | 92.36 | 99.14 | 473,872 | +5.97(+6.41%) |
Sep 12, 2006 | 90.96 | 93.53 | 90.80 | 93.17 | 377,356 | +2.28(+2.51%) |
Sep 11, 2006 | 91.47 | 91.53 | 90.09 | 90.89 | 149,926 | -0.76(-0.83%) |
Sep 08, 2006 | 91.07 | 91.91 | 90.61 | 91.64 | 283,888 | +0.57(+0.63%) |
Sep 07, 2006 | 91.80 | 91.80 | 90.81 | 91.07 | 148,039 | -0.73(-0.80%) |
Sep 06, 2006 | 91.72 | 92.06 | 91.06 | 91.80 | 145,717 | +0.08(+0.09%) |
Sep 05, 2006 | 91.59 | 92.12 | 90.85 | 91.72 | 146,298 | -0.04(-0.05%) |