Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 89.95 | 89.97 | 89.09 | 89.46 | 1,005,890 | +0.48(+0.54%) |
Nov 29, 2006 | 88.85 | 89.24 | 88.52 | 88.99 | 770,252 | +1.47(+1.68%) |
Nov 28, 2006 | 87.49 | 87.64 | 86.99 | 87.52 | 779,243 | +0.00(+0.00%) |
Nov 27, 2006 | 88.43 | 90.10 | 87.47 | 87.52 | 1,414,231 | -0.87(-0.99%) |
Nov 24, 2006 | 88.64 | 88.72 | 88.02 | 88.39 | 672,025 | -0.80(-0.90%) |
Nov 22, 2006 | 89.23 | 89.43 | 88.84 | 89.19 | 522,268 | +1.09(+1.23%) |
Nov 21, 2006 | 88.03 | 88.20 | 87.86 | 88.11 | 601,306 | -0.33(-0.37%) |
Nov 20, 2006 | 87.93 | 89.76 | 87.93 | 88.43 | 1,556,741 | -3.14(-3.43%) |
Nov 17, 2006 | 91.66 | 91.85 | 91.29 | 91.57 | 636,598 | +0.22(+0.24%) |
Nov 16, 2006 | 92.03 | 92.03 | 91.28 | 91.35 | 631,902 | -0.95(-1.03%) |
Nov 15, 2006 | 92.42 | 92.88 | 92.03 | 92.29 | 733,752 | -0.72(-0.78%) |
Nov 14, 2006 | 92.38 | 93.17 | 92.09 | 93.02 | 1,411,682 | +2.94(+3.26%) |
Nov 13, 2006 | 90.04 | 90.29 | 89.63 | 90.08 | 598,891 | -0.70(-0.77%) |
Nov 10, 2006 | 91.12 | 91.12 | 90.19 | 90.78 | 1,077,548 | -0.42(-0.47%) |
Nov 09, 2006 | 92.00 | 92.00 | 91.03 | 91.21 | 594,060 | -0.80(-0.87%) |
Nov 08, 2006 | 90.92 | 92.07 | 90.72 | 92.00 | 632,573 | +1.68(+1.86%) |
Nov 07, 2006 | 91.29 | 91.66 | 90.13 | 90.33 | 963,620 | +1.10(+1.24%) |
Nov 06, 2006 | 88.42 | 89.64 | 88.31 | 89.22 | 571,919 | +1.54(+1.76%) |
Nov 03, 2006 | 88.40 | 88.40 | 87.42 | 87.68 | 398,813 | -0.44(-0.50%) |
Nov 02, 2006 | 87.83 | 88.34 | 87.59 | 88.12 | 382,174 | +0.52(+0.60%) |
Nov 01, 2006 | 88.49 | 88.75 | 87.46 | 87.60 | 533,406 | -0.34(-0.38%) |
Oct 31, 2006 | 87.92 | 88.28 | 87.71 | 87.93 | 573,529 | -0.41(-0.46%) |
Oct 30, 2006 | 88.43 | 88.65 | 87.79 | 88.34 | 359,361 | -0.36(-0.40%) |
Oct 27, 2006 | 89.44 | 89.56 | 88.53 | 88.70 | 399,887 | -0.74(-0.82%) |
Oct 26, 2006 | 89.03 | 89.69 | 88.77 | 89.44 | 312,126 | +0.59(+0.66%) |
Oct 25, 2006 | 88.62 | 89.08 | 88.31 | 88.85 | 335,610 | +0.74(+0.84%) |
Oct 24, 2006 | 87.70 | 88.35 | 87.47 | 88.11 | 412,501 | +0.61(+0.70%) |
Oct 23, 2006 | 86.73 | 87.67 | 86.52 | 87.50 | 466,177 | +1.36(+1.57%) |
Oct 20, 2006 | 86.48 | 86.55 | 85.77 | 86.15 | 376,672 | +0.59(+0.69%) |
Oct 19, 2006 | 85.44 | 85.68 | 85.14 | 85.56 | 281,262 | +0.49(+0.58%) |
Oct 18, 2006 | 85.33 | 85.62 | 84.75 | 85.07 | 285,557 | +0.31(+0.37%) |
Oct 17, 2006 | 85.10 | 85.10 | 84.51 | 84.75 | 564,941 | -1.71(-1.98%) |
Oct 16, 2006 | 86.26 | 86.84 | 86.11 | 86.47 | 408,743 | -0.13(-0.15%) |
Oct 13, 2006 | 86.33 | 86.71 | 85.98 | 86.59 | 422,833 | -0.54(-0.62%) |
Oct 12, 2006 | 86.27 | 87.26 | 86.27 | 87.14 | 294,279 | +0.86(+1.00%) |
Oct 11, 2006 | 85.73 | 86.52 | 85.71 | 86.27 | 455,978 | +0.57(+0.67%) |
Oct 10, 2006 | 85.33 | 85.89 | 84.95 | 85.70 | 305,685 | +1.19(+1.41%) |
Oct 09, 2006 | 84.98 | 84.98 | 84.19 | 84.51 | 262,878 | -0.60(-0.71%) |
Oct 06, 2006 | 85.36 | 85.36 | 84.72 | 85.11 | 299,378 | -0.86(-1.01%) |
Oct 05, 2006 | 86.44 | 86.44 | 85.55 | 85.97 | 589,095 | +1.30(+1.53%) |
Oct 04, 2006 | 83.39 | 84.92 | 83.24 | 84.68 | 1,327,947 | +1.94(+2.34%) |
Oct 03, 2006 | 82.06 | 83.05 | 81.94 | 82.74 | 723,554 | +0.40(+0.48%) |
Oct 02, 2006 | 81.75 | 82.80 | 81.73 | 82.35 | 634,988 | +1.19(+1.47%) |
Sep 29, 2006 | 81.40 | 81.40 | 80.86 | 81.15 | 296,694 | -0.16(-0.20%) |
Sep 28, 2006 | 81.08 | 81.41 | 80.80 | 81.32 | 197,528 | +0.39(+0.48%) |
Sep 27, 2006 | 80.63 | 81.23 | 80.63 | 80.93 | 311,589 | +0.30(+0.37%) |
Sep 26, 2006 | 80.07 | 80.71 | 79.89 | 80.63 | 385,662 | -0.21(-0.26%) |
Sep 25, 2006 | 80.29 | 81.03 | 79.82 | 80.84 | 234,162 | +1.10(+1.37%) |
Sep 22, 2006 | 80.33 | 80.34 | 79.42 | 79.74 | 210,544 | -0.76(-0.94%) |
Sep 21, 2006 | 81.20 | 81.20 | 80.20 | 80.51 | 347,955 | +0.55(+0.69%) |
Sep 20, 2006 | 79.99 | 80.12 | 79.41 | 79.95 | 382,442 | +0.69(+0.87%) |
Sep 19, 2006 | 79.41 | 79.70 | 78.88 | 79.26 | 430,348 | -0.03(-0.04%) |
Sep 18, 2006 | 79.28 | 79.39 | 78.89 | 79.29 | 300,586 | +0.18(+0.23%) |
Sep 15, 2006 | 79.40 | 79.99 | 78.88 | 79.11 | 385,797 | -0.37(-0.46%) |
Sep 14, 2006 | 79.63 | 79.72 | 78.80 | 79.48 | 376,940 | +0.31(+0.39%) |
Sep 13, 2006 | 78.72 | 79.53 | 78.52 | 79.17 | 468,995 | +0.12(+0.15%) |
Sep 12, 2006 | 78.51 | 79.29 | 78.25 | 79.05 | 453,831 | +1.06(+1.36%) |
Sep 11, 2006 | 78.25 | 78.32 | 77.34 | 77.99 | 1,235,221 | -1.27(-1.60%) |
Sep 08, 2006 | 79.72 | 79.72 | 79.07 | 79.26 | 272,137 | +0.15(+0.19%) |
Sep 07, 2006 | 79.59 | 79.59 | 78.73 | 79.11 | 334,268 | -0.88(-1.10%) |
Sep 06, 2006 | 80.48 | 80.74 | 79.96 | 79.99 | 256,303 | -1.34(-1.65%) |
Sep 05, 2006 | 81.35 | 81.44 | 80.96 | 81.33 | 176,594 | +0.49(+0.61%) |