Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 93.78 | 93.78 | 93.22 | 93.25 | 60,441 | -0.53(-0.57%) |
Dec 28, 2006 | 94.07 | 94.28 | 93.65 | 93.78 | 95,877 | -0.06(-0.07%) |
Dec 27, 2006 | 93.53 | 93.87 | 93.39 | 93.84 | 418,375 | +0.85(+0.91%) |
Dec 26, 2006 | 92.68 | 93.00 | 92.64 | 93.00 | 43,580 | +0.66(+0.72%) |
Dec 22, 2006 | 92.79 | 92.88 | 91.99 | 92.33 | 173,894 | -1.01(-1.08%) |
Dec 21, 2006 | 93.29 | 93.67 | 93.14 | 93.34 | 288,062 | +0.55(+0.59%) |
Dec 20, 2006 | 93.58 | 93.95 | 92.79 | 92.79 | 315,925 | -0.52(-0.56%) |
Dec 19, 2006 | 92.42 | 93.46 | 92.34 | 93.32 | 278,631 | +0.76(+0.82%) |
Dec 18, 2006 | 93.02 | 93.02 | 92.30 | 92.56 | 110,738 | -0.45(-0.49%) |
Dec 15, 2006 | 93.45 | 93.51 | 92.56 | 93.01 | 163,463 | +0.02(+0.02%) |
Dec 14, 2006 | 93.16 | 93.37 | 92.68 | 92.99 | 124,598 | -0.08(-0.08%) |
Dec 13, 2006 | 93.07 | 93.18 | 92.74 | 93.07 | 150,460 | +0.27(+0.29%) |
Dec 12, 2006 | 92.23 | 92.95 | 92.05 | 92.80 | 308,780 | +0.19(+0.20%) |
Dec 11, 2006 | 92.21 | 92.69 | 92.14 | 92.61 | 166,178 | +0.99(+1.08%) |
Dec 08, 2006 | 91.62 | 92.52 | 91.48 | 91.62 | 354,790 | -0.29(-0.31%) |
Dec 07, 2006 | 92.03 | 92.77 | 91.84 | 91.90 | 119,025 | +0.81(+0.89%) |
Dec 06, 2006 | 91.19 | 91.62 | 90.92 | 91.09 | 229,335 | -0.43(-0.47%) |
Dec 05, 2006 | 91.23 | 91.74 | 90.99 | 91.53 | 191,898 | +0.66(+0.72%) |
Dec 04, 2006 | 89.73 | 90.97 | 89.66 | 90.87 | 180,753 | +0.63(+0.70%) |
Dec 01, 2006 | 89.92 | 91.30 | 89.39 | 90.24 | 303,779 | -0.29(-0.32%) |
Nov 30, 2006 | 90.82 | 90.98 | 90.22 | 90.53 | 132,742 | -0.55(-0.60%) |
Nov 29, 2006 | 90.89 | 91.18 | 90.53 | 91.08 | 200,043 | +0.64(+0.70%) |
Nov 28, 2006 | 89.41 | 90.44 | 89.36 | 90.44 | 169,607 | +0.45(+0.50%) |
Nov 27, 2006 | 91.25 | 91.44 | 89.94 | 89.99 | 175,466 | -1.76(-1.91%) |
Nov 24, 2006 | 91.82 | 92.21 | 91.59 | 91.75 | 191,755 | -1.00(-1.08%) |
Nov 22, 2006 | 92.67 | 92.97 | 92.46 | 92.75 | 272,773 | +1.21(+1.32%) |
Nov 21, 2006 | 90.98 | 91.67 | 90.98 | 91.54 | 455,669 | +2.51(+2.82%) |
Nov 20, 2006 | 88.99 | 89.33 | 88.82 | 89.03 | 77,302 | -0.31(-0.35%) |
Nov 17, 2006 | 88.99 | 89.45 | 88.81 | 89.34 | 151,032 | +0.38(+0.42%) |
Nov 16, 2006 | 89.16 | 89.23 | 88.77 | 88.96 | 115,739 | +0.34(+0.39%) |
Nov 15, 2006 | 88.31 | 88.87 | 88.26 | 88.62 | 125,312 | -0.19(-0.21%) |
Nov 14, 2006 | 88.66 | 88.86 | 87.61 | 88.81 | 126,455 | +0.56(+0.63%) |
Nov 13, 2006 | 88.12 | 88.56 | 88.09 | 88.25 | 96,592 | +0.02(+0.02%) |
Nov 10, 2006 | 88.02 | 88.38 | 87.75 | 88.23 | 99,878 | +0.21(+0.24%) |
Nov 09, 2006 | 88.12 | 88.54 | 87.79 | 88.02 | 87,876 | -0.34(-0.39%) |
Nov 08, 2006 | 87.75 | 88.55 | 87.57 | 88.36 | 240,480 | -0.53(-0.60%) |
Nov 07, 2006 | 89.08 | 89.58 | 88.85 | 88.89 | 213,045 | +1.11(+1.27%) |
Nov 06, 2006 | 86.73 | 87.80 | 86.68 | 87.78 | 176,895 | +1.39(+1.61%) |
Nov 03, 2006 | 86.49 | 86.68 | 86.06 | 86.39 | 173,894 | -0.22(-0.25%) |
Nov 02, 2006 | 86.52 | 86.73 | 86.11 | 86.61 | 240,623 | -0.65(-0.75%) |
Nov 01, 2006 | 88.45 | 88.50 | 87.25 | 87.26 | 147,031 | -1.17(-1.32%) |
Oct 31, 2006 | 87.38 | 88.43 | 87.20 | 88.43 | 186,325 | +0.82(+0.93%) |
Oct 30, 2006 | 87.39 | 87.75 | 87.07 | 87.61 | 91,876 | +0.07(+0.08%) |
Oct 27, 2006 | 88.19 | 88.19 | 87.38 | 87.54 | 206,473 | -0.47(-0.53%) |
Oct 26, 2006 | 87.28 | 88.01 | 87.10 | 88.01 | 235,765 | +0.93(+1.07%) |
Oct 25, 2006 | 86.20 | 87.09 | 86.00 | 87.08 | 188,183 | +0.36(+0.42%) |
Oct 24, 2006 | 86.15 | 86.73 | 86.10 | 86.71 | 118,311 | +0.48(+0.55%) |
Oct 23, 2006 | 85.11 | 86.33 | 84.99 | 86.24 | 256,626 | +0.02(+0.02%) |
Oct 20, 2006 | 86.22 | 86.34 | 85.54 | 86.21 | 125,741 | -0.27(-0.32%) |
Oct 19, 2006 | 86.06 | 86.57 | 85.94 | 86.49 | 149,889 | +0.73(+0.86%) |
Oct 18, 2006 | 86.10 | 86.36 | 85.40 | 85.75 | 346,074 | +0.72(+0.85%) |
Oct 17, 2006 | 85.05 | 85.21 | 84.51 | 85.03 | 284,632 | -1.31(-1.52%) |
Oct 16, 2006 | 85.85 | 86.42 | 85.78 | 86.34 | 181,467 | -0.22(-0.26%) |
Oct 13, 2006 | 86.05 | 86.56 | 85.79 | 86.56 | 431,664 | -0.39(-0.45%) |
Oct 12, 2006 | 85.83 | 87.15 | 85.77 | 86.96 | 336,929 | +0.38(+0.44%) |
Oct 11, 2006 | 86.38 | 86.91 | 86.12 | 86.57 | 146,174 | -0.44(-0.51%) |
Oct 10, 2006 | 86.81 | 87.17 | 86.43 | 87.01 | 136,886 | +0.57(+0.66%) |
Oct 09, 2006 | 86.05 | 86.58 | 85.72 | 86.45 | 299,921 | +0.01(+0.02%) |
Oct 06, 2006 | 85.68 | 86.52 | 85.29 | 86.43 | 314,496 | -0.34(-0.39%) |
Oct 05, 2006 | 87.32 | 87.71 | 86.00 | 86.77 | 315,782 | +0.00(+0.00%) |
Oct 04, 2006 | 85.53 | 86.78 | 85.50 | 86.77 | 315,639 | +1.99(+2.35%) |
Oct 03, 2006 | 84.16 | 84.97 | 83.83 | 84.77 | 209,045 | +0.20(+0.23%) |