Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 101.14 | 101.82 | 100.58 | 101.23 | 417,137 | +0.04(+0.04%) |
Dec 28, 2006 | 101.21 | 101.63 | 100.78 | 101.19 | 681,563 | +0.00(+0.00%) |
Dec 27, 2006 | 100.64 | 101.20 | 100.18 | 101.19 | 757,057 | +2.00(+2.01%) |
Dec 26, 2006 | 98.92 | 99.86 | 98.82 | 99.20 | 674,133 | -0.23(-0.23%) |
Dec 22, 2006 | 99.30 | 99.70 | 98.58 | 99.42 | 462,513 | +1.39(+1.41%) |
Dec 21, 2006 | 97.95 | 98.50 | 97.70 | 98.03 | 765,814 | +1.39(+1.44%) |
Dec 20, 2006 | 96.32 | 96.75 | 96.22 | 96.64 | 406,523 | +1.15(+1.20%) |
Dec 19, 2006 | 94.97 | 95.71 | 94.51 | 95.49 | 343,899 | +0.45(+0.48%) |
Dec 18, 2006 | 95.16 | 95.69 | 94.78 | 95.04 | 293,880 | +0.26(+0.27%) |
Dec 15, 2006 | 94.97 | 95.12 | 94.47 | 94.79 | 366,322 | +0.05(+0.05%) |
Dec 14, 2006 | 94.31 | 95.01 | 94.05 | 94.74 | 447,520 | +1.09(+1.17%) |
Dec 13, 2006 | 93.91 | 93.96 | 93.32 | 93.65 | 702,792 | +0.48(+0.52%) |
Dec 12, 2006 | 92.71 | 93.18 | 92.32 | 93.17 | 662,060 | +0.71(+0.77%) |
Dec 11, 2006 | 92.48 | 92.48 | 92.01 | 92.46 | 567,859 | +0.51(+0.56%) |
Dec 08, 2006 | 91.87 | 92.59 | 91.87 | 91.94 | 684,350 | +0.26(+0.28%) |
Dec 07, 2006 | 92.25 | 92.25 | 91.46 | 91.69 | 428,415 | +0.26(+0.29%) |
Dec 06, 2006 | 91.19 | 91.59 | 91.01 | 91.42 | 626,237 | +0.23(+0.25%) |
Dec 05, 2006 | 90.82 | 91.21 | 90.44 | 91.20 | 519,034 | -0.14(-0.15%) |
Dec 04, 2006 | 90.44 | 91.42 | 90.32 | 91.33 | 633,667 | +0.89(+0.98%) |
Dec 01, 2006 | 90.11 | 90.97 | 89.87 | 90.44 | 890,928 | -0.04(-0.04%) |
Nov 30, 2006 | 90.97 | 91.00 | 90.11 | 90.48 | 994,549 | +0.48(+0.54%) |
Nov 29, 2006 | 89.86 | 90.26 | 89.53 | 90.00 | 761,568 | +1.48(+1.68%) |
Nov 28, 2006 | 88.49 | 88.64 | 87.98 | 88.52 | 770,457 | +0.00(+0.00%) |
Nov 27, 2006 | 89.44 | 91.12 | 88.47 | 88.52 | 1,398,287 | -0.88(-0.99%) |
Nov 24, 2006 | 89.65 | 89.74 | 89.02 | 89.40 | 664,448 | -0.81(-0.90%) |
Nov 22, 2006 | 90.25 | 90.44 | 89.86 | 90.21 | 516,380 | +1.10(+1.23%) |
Nov 21, 2006 | 89.04 | 89.21 | 88.86 | 89.11 | 594,527 | -0.33(-0.37%) |
Nov 20, 2006 | 88.94 | 90.78 | 88.94 | 89.44 | 1,539,190 | -3.17(-3.43%) |
Nov 17, 2006 | 92.71 | 92.89 | 92.33 | 92.62 | 629,421 | +0.23(+0.24%) |
Nov 16, 2006 | 93.08 | 93.08 | 92.32 | 92.39 | 624,777 | -0.96(-1.03%) |
Nov 15, 2006 | 93.47 | 93.93 | 93.08 | 93.35 | 725,480 | -0.73(-0.78%) |
Nov 14, 2006 | 93.43 | 94.23 | 93.14 | 94.08 | 1,395,766 | +2.97(+3.26%) |
Nov 13, 2006 | 91.07 | 91.32 | 90.66 | 91.11 | 592,139 | -0.71(-0.77%) |
Nov 10, 2006 | 92.16 | 92.16 | 91.21 | 91.82 | 1,065,399 | -0.43(-0.47%) |
Nov 09, 2006 | 93.05 | 93.05 | 92.07 | 92.25 | 587,362 | -0.81(-0.87%) |
Nov 08, 2006 | 91.95 | 93.12 | 91.76 | 93.05 | 625,441 | +1.70(+1.86%) |
Nov 07, 2006 | 92.33 | 92.71 | 91.16 | 91.36 | 952,756 | +1.12(+1.24%) |
Nov 06, 2006 | 89.43 | 90.66 | 89.32 | 90.24 | 565,471 | +1.56(+1.76%) |
Nov 03, 2006 | 89.40 | 89.40 | 88.42 | 88.68 | 394,317 | -0.44(-0.50%) |
Nov 02, 2006 | 88.83 | 89.34 | 88.59 | 89.13 | 377,865 | +0.53(+0.60%) |
Nov 01, 2006 | 89.50 | 89.77 | 88.46 | 88.60 | 527,392 | -0.34(-0.38%) |
Oct 31, 2006 | 88.92 | 89.28 | 88.71 | 88.94 | 567,063 | -0.41(-0.46%) |
Oct 30, 2006 | 89.44 | 89.66 | 88.79 | 89.35 | 355,310 | -0.36(-0.40%) |
Oct 27, 2006 | 90.46 | 90.58 | 89.54 | 89.71 | 395,378 | -0.75(-0.82%) |
Oct 26, 2006 | 90.05 | 90.72 | 89.78 | 90.46 | 308,607 | +0.60(+0.66%) |
Oct 25, 2006 | 89.63 | 90.09 | 89.32 | 89.86 | 331,826 | +0.75(+0.84%) |
Oct 24, 2006 | 88.70 | 89.36 | 88.46 | 89.12 | 407,850 | +0.62(+0.70%) |
Oct 23, 2006 | 87.72 | 88.67 | 87.51 | 88.50 | 460,921 | +1.37(+1.57%) |
Oct 20, 2006 | 87.47 | 87.54 | 86.74 | 87.13 | 372,425 | +0.60(+0.69%) |
Oct 19, 2006 | 86.41 | 86.66 | 86.11 | 86.53 | 278,091 | +0.50(+0.58%) |
Oct 18, 2006 | 86.30 | 86.59 | 85.72 | 86.04 | 282,337 | +0.32(+0.37%) |
Oct 17, 2006 | 86.07 | 86.07 | 85.48 | 85.72 | 558,571 | -1.73(-1.98%) |
Oct 16, 2006 | 87.24 | 87.83 | 87.09 | 87.45 | 404,135 | -0.13(-0.15%) |
Oct 13, 2006 | 87.32 | 87.69 | 86.96 | 87.58 | 418,066 | -0.55(-0.62%) |
Oct 12, 2006 | 87.26 | 88.25 | 87.26 | 88.13 | 290,961 | +0.87(+1.00%) |
Oct 11, 2006 | 86.71 | 87.51 | 86.68 | 87.26 | 450,837 | +0.58(+0.67%) |
Oct 10, 2006 | 86.30 | 86.86 | 85.92 | 86.68 | 302,239 | +1.21(+1.41%) |
Oct 09, 2006 | 85.95 | 85.95 | 85.15 | 85.47 | 259,915 | -0.61(-0.71%) |
Oct 06, 2006 | 86.33 | 86.33 | 85.68 | 86.08 | 296,003 | -0.87(-1.01%) |
Oct 05, 2006 | 87.43 | 87.43 | 86.53 | 86.96 | 582,453 | +1.31(+1.53%) |
Oct 04, 2006 | 84.34 | 85.89 | 84.19 | 85.64 | 1,312,975 | +1.96(+2.34%) |
Oct 03, 2006 | 82.99 | 84.00 | 82.88 | 83.68 | 715,396 | +0.40(+0.48%) |