Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 99.33 | 100.60 | 98.80 | 99.91 | 360,600 | +0.58(+0.58%) |
Dec 28, 2006 | 100.11 | 101.06 | 99.03 | 99.33 | 329,200 | -1.19(-1.18%) |
Dec 27, 2006 | 99.13 | 100.71 | 98.59 | 100.52 | 368,700 | +1.94(+1.97%) |
Dec 26, 2006 | 99.30 | 100.15 | 98.53 | 98.58 | 261,000 | -1.04(-1.04%) |
Dec 22, 2006 | 100.47 | 100.61 | 99.57 | 99.62 | 136,300 | -0.60(-0.60%) |
Dec 21, 2006 | 101.22 | 101.81 | 100.13 | 100.22 | 272,700 | -0.78(-0.77%) |
Dec 20, 2006 | 100.75 | 102.05 | 100.40 | 101.00 | 241,900 | +0.12(+0.12%) |
Dec 19, 2006 | 100.75 | 101.01 | 100.25 | 100.88 | 413,900 | -0.13(-0.13%) |
Dec 18, 2006 | 101.55 | 101.80 | 100.84 | 101.01 | 384,000 | -1.19(-1.16%) |
Dec 15, 2006 | 102.56 | 103.00 | 102.00 | 102.20 | 396,300 | -0.37(-0.36%) |
Dec 14, 2006 | 102.21 | 103.00 | 101.67 | 102.57 | 363,800 | +0.62(+0.61%) |
Dec 13, 2006 | 103.00 | 103.50 | 101.93 | 101.95 | 522,300 | -0.45(-0.44%) |
Dec 12, 2006 | 103.77 | 103.77 | 102.03 | 102.40 | 495,400 | -1.18(-1.14%) |
Dec 11, 2006 | 104.41 | 104.87 | 103.31 | 103.58 | 429,400 | -1.17(-1.12%) |
Dec 08, 2006 | 104.80 | 105.90 | 104.67 | 104.75 | 276,500 | +0.02(+0.02%) |
Dec 07, 2006 | 106.40 | 106.40 | 104.26 | 104.73 | 275,200 | -1.80(-1.69%) |
Dec 06, 2006 | 106.74 | 107.90 | 106.17 | 106.53 | 207,100 | -0.20(-0.19%) |
Dec 05, 2006 | 106.86 | 106.96 | 105.82 | 106.73 | 196,000 | -0.04(-0.04%) |
Dec 04, 2006 | 105.16 | 107.23 | 104.75 | 106.77 | 343,800 | +2.09(+2.00%) |
Dec 01, 2006 | 104.79 | 105.29 | 103.41 | 104.68 | 306,100 | +0.84(+0.81%) |
Nov 30, 2006 | 104.70 | 105.10 | 103.60 | 103.84 | 558,100 | -1.26(-1.20%) |
Nov 29, 2006 | 104.99 | 105.61 | 104.16 | 105.10 | 344,200 | +0.12(+0.11%) |
Nov 28, 2006 | 105.00 | 105.85 | 103.70 | 104.98 | 381,600 | -0.12(-0.11%) |
Nov 27, 2006 | 106.83 | 107.40 | 105.10 | 105.10 | 333,600 | -1.72(-1.61%) |
Nov 24, 2006 | 107.45 | 107.60 | 106.07 | 106.82 | 127,700 | -0.86(-0.80%) |
Nov 22, 2006 | 107.00 | 107.85 | 106.10 | 107.68 | 302,400 | +0.50(+0.47%) |
Nov 21, 2006 | 105.35 | 107.36 | 105.04 | 107.18 | 518,800 | +2.36(+2.25%) |
Nov 20, 2006 | 105.75 | 108.29 | 104.60 | 104.82 | 765,200 | -1.29(-1.22%) |
Nov 17, 2006 | 107.65 | 108.03 | 105.81 | 106.11 | 492,400 | -2.05(-1.90%) |
Nov 16, 2006 | 107.14 | 108.29 | 106.68 | 108.16 | 333,700 | +1.45(+1.36%) |
Nov 15, 2006 | 105.70 | 107.81 | 105.70 | 106.71 | 358,700 | +0.86(+0.81%) |
Nov 14, 2006 | 105.31 | 106.03 | 103.92 | 105.85 | 476,300 | +0.75(+0.71%) |
Nov 13, 2006 | 104.97 | 105.57 | 104.75 | 105.10 | 453,400 | -0.16(-0.15%) |
Nov 10, 2006 | 104.25 | 105.50 | 103.90 | 105.26 | 352,200 | +1.41(+1.36%) |
Nov 09, 2006 | 103.92 | 104.48 | 103.22 | 103.85 | 515,400 | -0.15(-0.14%) |
Nov 08, 2006 | 102.10 | 104.26 | 102.00 | 104.00 | 355,700 | +1.35(+1.32%) |
Nov 07, 2006 | 103.00 | 104.00 | 102.65 | 102.65 | 452,200 | -0.59(-0.57%) |
Nov 06, 2006 | 101.71 | 103.81 | 101.71 | 103.24 | 416,800 | +1.53(+1.50%) |
Nov 03, 2006 | 101.11 | 102.34 | 100.11 | 101.71 | 410,100 | +0.37(+0.37%) |
Nov 02, 2006 | 102.10 | 103.06 | 100.81 | 101.34 | 482,900 | -0.97(-0.95%) |
Nov 01, 2006 | 102.35 | 103.20 | 100.06 | 102.31 | 567,200 | -0.04(-0.04%) |
Oct 31, 2006 | 104.06 | 105.00 | 101.83 | 102.35 | 621,600 | -1.51(-1.45%) |
Oct 30, 2006 | 105.62 | 106.57 | 103.40 | 103.86 | 1,075,100 | -1.76(-1.67%) |
Oct 27, 2006 | 102.00 | 106.00 | 101.75 | 105.62 | 1,802,000 | +0.12(+0.11%) |
Oct 26, 2006 | 96.30 | 107.93 | 96.30 | 105.50 | 4,151,700 | +17.23(+19.52%) |
Oct 25, 2006 | 87.55 | 89.00 | 87.45 | 88.27 | 810,600 | +0.82(+0.94%) |
Oct 24, 2006 | 88.90 | 88.97 | 86.86 | 87.45 | 687,700 | -1.85(-2.07%) |
Oct 23, 2006 | 89.10 | 89.90 | 88.90 | 89.30 | 625,400 | +0.45(+0.51%) |
Oct 20, 2006 | 89.67 | 89.90 | 88.76 | 88.85 | 337,200 | -0.67(-0.75%) |
Oct 19, 2006 | 90.53 | 91.00 | 89.00 | 89.52 | 373,100 | -1.01(-1.12%) |
Oct 18, 2006 | 90.30 | 90.78 | 89.39 | 90.53 | 341,300 | +0.66(+0.73%) |
Oct 17, 2006 | 90.39 | 90.39 | 89.55 | 89.87 | 338,100 | -0.62(-0.69%) |
Oct 16, 2006 | 91.05 | 91.56 | 90.12 | 90.49 | 513,800 | -0.51(-0.56%) |
Oct 13, 2006 | 90.80 | 92.01 | 90.79 | 91.00 | 627,300 | +0.18(+0.20%) |
Oct 12, 2006 | 91.10 | 91.16 | 90.40 | 90.82 | 580,500 | -0.03(-0.03%) |
Oct 11, 2006 | 89.92 | 90.85 | 89.40 | 90.85 | 827,500 | +0.93(+1.03%) |
Oct 10, 2006 | 88.50 | 90.31 | 88.45 | 89.92 | 789,800 | +1.67(+1.89%) |
Oct 09, 2006 | 86.32 | 88.28 | 85.78 | 88.25 | 398,200 | +1.93(+2.24%) |
Oct 06, 2006 | 86.15 | 86.56 | 85.55 | 86.32 | 295,700 | +0.17(+0.20%) |
Oct 05, 2006 | 85.48 | 86.30 | 84.43 | 86.15 | 290,200 | +0.66(+0.77%) |
Oct 04, 2006 | 83.10 | 85.49 | 83.03 | 85.49 | 437,100 | +2.14(+2.57%) |
Oct 03, 2006 | 83.67 | 84.17 | 82.64 | 83.35 | 340,700 | -0.32(-0.38%) |