Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 99.37 | 99.74 | 97.94 | 98.89 | 241,303 | -0.12(-0.12%) |
Nov 29, 2006 | 99.27 | 99.81 | 98.54 | 99.01 | 252,868 | +0.30(+0.30%) |
Nov 28, 2006 | 97.82 | 99.22 | 97.71 | 98.71 | 347,758 | +0.78(+0.80%) |
Nov 27, 2006 | 100.55 | 100.75 | 97.86 | 97.92 | 365,001 | -3.30(-3.26%) |
Nov 24, 2006 | 100.92 | 101.43 | 100.63 | 101.23 | 44,812 | -0.59(-0.58%) |
Nov 22, 2006 | 99.95 | 101.99 | 99.92 | 101.82 | 258,030 | +1.58(+1.57%) |
Nov 21, 2006 | 100.64 | 100.91 | 99.90 | 100.24 | 171,504 | -0.12(-0.12%) |
Nov 20, 2006 | 100.79 | 101.35 | 99.82 | 100.36 | 313,374 | -0.22(-0.22%) |
Nov 17, 2006 | 100.92 | 101.89 | 100.12 | 100.58 | 259,682 | -0.98(-0.96%) |
Nov 16, 2006 | 100.63 | 101.83 | 100.63 | 101.56 | 459,272 | +1.60(+1.60%) |
Nov 15, 2006 | 99.17 | 100.40 | 99.05 | 99.96 | 201,241 | +0.67(+0.67%) |
Nov 14, 2006 | 98.73 | 99.39 | 97.90 | 99.29 | 240,787 | +0.80(+0.82%) |
Nov 13, 2006 | 97.61 | 98.78 | 97.25 | 98.49 | 300,467 | +0.68(+0.69%) |
Nov 10, 2006 | 96.99 | 97.91 | 96.85 | 97.81 | 110,068 | +0.72(+0.74%) |
Nov 09, 2006 | 99.09 | 99.09 | 96.95 | 97.09 | 364,175 | -1.80(-1.82%) |
Nov 08, 2006 | 98.59 | 99.36 | 98.25 | 98.89 | 279,714 | +0.11(+0.11%) |
Nov 07, 2006 | 98.34 | 99.23 | 98.14 | 98.79 | 260,818 | +0.63(+0.64%) |
Nov 06, 2006 | 96.84 | 98.48 | 96.61 | 98.16 | 334,748 | +1.84(+1.91%) |
Nov 03, 2006 | 96.64 | 97.49 | 95.41 | 96.32 | 259,166 | -0.24(-0.25%) |
Nov 02, 2006 | 96.87 | 97.05 | 94.78 | 96.56 | 553,439 | -0.29(-0.30%) |
Nov 01, 2006 | 97.77 | 98.78 | 96.56 | 96.85 | 616,114 | -0.14(-0.14%) |
Oct 31, 2006 | 97.04 | 97.75 | 96.85 | 96.98 | 251,938 | -0.01(-0.01%) |
Oct 30, 2006 | 96.07 | 97.67 | 96.07 | 96.99 | 260,921 | +0.23(+0.24%) |
Oct 27, 2006 | 97.09 | 97.80 | 96.52 | 96.76 | 397,836 | -0.20(-0.21%) |
Oct 26, 2006 | 96.61 | 97.72 | 96.26 | 96.97 | 905,430 | +1.58(+1.65%) |
Oct 25, 2006 | 91.88 | 95.53 | 91.55 | 95.39 | 1,162,738 | +3.52(+3.83%) |
Oct 24, 2006 | 91.43 | 92.22 | 91.23 | 91.87 | 414,872 | +0.35(+0.38%) |
Oct 23, 2006 | 90.07 | 91.52 | 90.07 | 91.52 | 524,218 | +0.97(+1.07%) |
Oct 20, 2006 | 89.95 | 90.65 | 89.19 | 90.55 | 536,505 | +0.79(+0.88%) |
Oct 19, 2006 | 91.04 | 91.19 | 89.42 | 89.76 | 568,307 | -1.57(-1.72%) |
Oct 18, 2006 | 92.78 | 92.97 | 91.25 | 91.33 | 491,177 | -0.93(-1.01%) |
Oct 17, 2006 | 93.55 | 93.57 | 91.76 | 92.26 | 725,666 | -1.30(-1.39%) |
Oct 16, 2006 | 95.40 | 95.40 | 93.30 | 93.56 | 797,737 | -2.01(-2.11%) |
Oct 13, 2006 | 95.30 | 96.06 | 95.11 | 95.57 | 361,490 | -0.12(-0.12%) |
Oct 12, 2006 | 95.78 | 96.66 | 95.50 | 95.69 | 432,116 | +0.50(+0.53%) |
Oct 11, 2006 | 97.82 | 97.82 | 94.91 | 95.18 | 910,593 | -2.86(-2.91%) |
Oct 10, 2006 | 98.08 | 99.66 | 97.66 | 98.04 | 376,669 | -0.04(-0.04%) |
Oct 09, 2006 | 96.75 | 98.35 | 96.36 | 98.08 | 293,240 | +1.08(+1.12%) |
Oct 06, 2006 | 97.82 | 97.82 | 96.68 | 96.99 | 176,666 | -0.84(-0.86%) |
Oct 05, 2006 | 97.89 | 98.06 | 97.10 | 97.84 | 339,601 | -0.18(-0.19%) |
Oct 04, 2006 | 95.40 | 98.33 | 94.75 | 98.02 | 544,662 | +1.97(+2.05%) |
Oct 03, 2006 | 95.40 | 96.44 | 94.99 | 96.05 | 344,557 | +0.46(+0.49%) |
Oct 02, 2006 | 96.75 | 97.33 | 95.33 | 95.59 | 545,695 | -1.37(-1.41%) |
Sep 29, 2006 | 97.58 | 98.01 | 96.85 | 96.96 | 254,003 | -0.12(-0.12%) |
Sep 28, 2006 | 97.38 | 97.76 | 96.62 | 97.07 | 289,316 | -0.07(-0.07%) |
Sep 27, 2006 | 96.85 | 98.60 | 96.84 | 97.14 | 290,555 | +0.34(+0.35%) |
Sep 26, 2006 | 95.59 | 96.93 | 95.45 | 96.80 | 585,447 | +0.91(+0.95%) |
Sep 25, 2006 | 95.01 | 96.33 | 94.84 | 95.89 | 472,798 | +0.88(+0.93%) |
Sep 22, 2006 | 94.67 | 95.28 | 94.20 | 95.01 | 455,141 | +0.20(+0.21%) |
Sep 21, 2006 | 94.52 | 95.77 | 94.40 | 94.81 | 568,411 | +0.03(+0.03%) |
Sep 20, 2006 | 95.01 | 95.43 | 94.18 | 94.78 | 617,663 | +0.69(+0.73%) |
Sep 19, 2006 | 94.57 | 94.57 | 93.27 | 94.09 | 492,313 | -0.39(-0.41%) |
Sep 18, 2006 | 95.65 | 95.84 | 94.06 | 94.48 | 287,251 | -1.20(-1.26%) |
Sep 15, 2006 | 94.43 | 96.11 | 94.13 | 95.68 | 1,468,989 | +2.02(+2.16%) |
Sep 14, 2006 | 93.36 | 94.17 | 92.54 | 93.65 | 1,957,894 | +0.10(+0.10%) |
Sep 13, 2006 | 92.14 | 93.94 | 91.87 | 93.56 | 334,954 | +1.49(+1.62%) |
Sep 12, 2006 | 91.28 | 92.52 | 91.07 | 92.06 | 386,168 | +1.26(+1.39%) |
Sep 11, 2006 | 90.51 | 91.52 | 90.51 | 90.81 | 289,729 | +0.06(+0.06%) |
Sep 08, 2006 | 89.78 | 90.97 | 89.06 | 90.75 | 216,213 | +1.40(+1.57%) |
Sep 07, 2006 | 89.82 | 89.90 | 88.86 | 89.34 | 213,218 | -0.72(-0.80%) |
Sep 06, 2006 | 90.28 | 90.72 | 89.77 | 90.06 | 205,061 | -0.32(-0.35%) |
Sep 05, 2006 | 90.45 | 90.55 | 90.08 | 90.38 | 196,904 | +0.36(+0.40%) |