Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 101.69 | 102.13 | 101.53 | 101.82 | 182,345 | +0.13(+0.12%) |
Dec 28, 2006 | 101.94 | 102.32 | 101.50 | 101.69 | 113,888 | -0.16(-0.16%) |
Dec 27, 2006 | 99.80 | 101.99 | 99.80 | 101.86 | 221,375 | +2.26(+2.27%) |
Dec 26, 2006 | 99.95 | 100.30 | 99.48 | 99.60 | 168,613 | +0.45(+0.45%) |
Dec 22, 2006 | 100.05 | 100.39 | 98.93 | 99.15 | 158,700 | -1.02(-1.02%) |
Dec 21, 2006 | 100.43 | 101.41 | 99.85 | 100.17 | 197,730 | -0.42(-0.41%) |
Dec 20, 2006 | 100.97 | 101.67 | 100.51 | 100.59 | 132,680 | -0.81(-0.80%) |
Dec 19, 2006 | 101.51 | 101.76 | 100.70 | 101.40 | 215,799 | -0.11(-0.10%) |
Dec 18, 2006 | 101.71 | 102.15 | 101.26 | 101.51 | 210,533 | -0.20(-0.20%) |
Dec 15, 2006 | 101.97 | 102.63 | 101.41 | 101.71 | 351,371 | +0.59(+0.58%) |
Dec 14, 2006 | 100.45 | 101.19 | 100.13 | 101.12 | 231,804 | +0.60(+0.60%) |
Dec 13, 2006 | 99.75 | 100.74 | 99.75 | 100.52 | 293,859 | +0.93(+0.93%) |
Dec 12, 2006 | 99.75 | 99.75 | 98.50 | 99.59 | 173,052 | -0.37(-0.37%) |
Dec 11, 2006 | 99.65 | 100.53 | 98.94 | 99.96 | 226,744 | +0.58(+0.58%) |
Dec 08, 2006 | 100.00 | 100.67 | 99.29 | 99.38 | 220,446 | -0.86(-0.86%) |
Dec 07, 2006 | 100.82 | 101.26 | 100.06 | 100.24 | 159,010 | -0.35(-0.35%) |
Dec 06, 2006 | 100.31 | 100.77 | 99.99 | 100.59 | 147,652 | +0.04(+0.04%) |
Dec 05, 2006 | 99.94 | 101.28 | 99.86 | 100.55 | 298,196 | +0.71(+0.71%) |
Dec 04, 2006 | 98.01 | 99.84 | 98.01 | 99.84 | 325,661 | +1.88(+1.92%) |
Dec 01, 2006 | 97.66 | 99.03 | 97.08 | 97.96 | 243,058 | -0.93(-0.94%) |
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 | 252,867 | +0.30(+0.30%) |
Nov 28, 2006 | 97.82 | 99.22 | 97.71 | 98.71 | 347,757 | +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 | 459,271 | +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 | 279,713 | +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 | 334,747 | +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 | 553,438 | -0.29(-0.30%) |
Nov 01, 2006 | 97.77 | 98.78 | 96.56 | 96.85 | 616,113 | -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 | 397,835 | -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 | 725,665 | -1.30(-1.39%) |
Oct 16, 2006 | 95.40 | 95.40 | 93.30 | 93.56 | 797,736 | -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 | 910,592 | -2.86(-2.91%) |
Oct 10, 2006 | 98.08 | 99.66 | 97.66 | 98.04 | 376,668 | -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 | 339,600 | -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%) |