Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 119.68 | 120.33 | 117.27 | 118.47 | 388,500 | -1.21(-1.01%) |
Nov 29, 2006 | 122.68 | 122.68 | 118.88 | 119.68 | 311,556 | -1.68(-1.38%) |
Nov 28, 2006 | 121.33 | 122.68 | 118.75 | 121.36 | 315,967 | +0.49(+0.41%) |
Nov 27, 2006 | 125.20 | 125.33 | 120.33 | 120.87 | 368,190 | -5.09(-4.04%) |
Nov 24, 2006 | 125.00 | 126.59 | 124.42 | 125.96 | 50,728 | -0.30(-0.24%) |
Nov 22, 2006 | 126.50 | 128.04 | 125.61 | 126.26 | 105,239 | -0.24(-0.19%) |
Nov 21, 2006 | 124.07 | 127.09 | 124.07 | 126.50 | 224,455 | +2.16(+1.74%) |
Nov 20, 2006 | 124.32 | 125.64 | 123.22 | 124.34 | 347,976 | -0.55(-0.44%) |
Nov 17, 2006 | 124.70 | 125.32 | 123.06 | 124.89 | 302,345 | +0.13(+0.10%) |
Nov 16, 2006 | 127.91 | 128.96 | 123.25 | 124.76 | 543,226 | -2.90(-2.27%) |
Nov 15, 2006 | 129.33 | 129.88 | 127.03 | 127.66 | 215,455 | -1.50(-1.16%) |
Nov 14, 2006 | 127.57 | 129.30 | 126.26 | 129.16 | 322,763 | +1.56(+1.22%) |
Nov 13, 2006 | 125.17 | 127.82 | 124.90 | 127.60 | 468,496 | +2.58(+2.06%) |
Nov 10, 2006 | 119.00 | 125.08 | 118.70 | 125.02 | 752,216 | +6.32(+5.32%) |
Nov 09, 2006 | 120.38 | 120.89 | 117.72 | 118.70 | 335,583 | -1.09(-0.91%) |
Nov 08, 2006 | 118.25 | 121.59 | 118.00 | 119.79 | 265,721 | +0.50(+0.42%) |
Nov 07, 2006 | 118.95 | 120.79 | 118.19 | 119.29 | 313,837 | +0.69(+0.58%) |
Nov 06, 2006 | 119.34 | 119.61 | 118.27 | 118.60 | 203,910 | -0.31(-0.26%) |
Nov 03, 2006 | 119.33 | 120.00 | 117.00 | 118.91 | 257,652 | -0.48(-0.40%) |
Nov 02, 2006 | 117.25 | 119.44 | 116.63 | 119.39 | 202,572 | +1.91(+1.63%) |
Nov 01, 2006 | 118.54 | 121.01 | 116.90 | 117.48 | 273,946 | -1.87(-1.57%) |
Oct 31, 2006 | 118.87 | 120.99 | 118.68 | 119.35 | 340,094 | +0.24(+0.20%) |
Oct 30, 2006 | 120.18 | 120.39 | 117.24 | 119.11 | 306,473 | -1.08(-0.90%) |
Oct 27, 2006 | 115.00 | 122.32 | 114.60 | 120.19 | 659,704 | +4.64(+4.02%) |
Oct 26, 2006 | 111.15 | 116.00 | 109.91 | 115.55 | 353,142 | +4.83(+4.36%) |
Oct 25, 2006 | 109.72 | 111.01 | 109.46 | 110.72 | 292,599 | +1.00(+0.91%) |
Oct 24, 2006 | 111.09 | 111.41 | 109.40 | 109.72 | 186,101 | -1.43(-1.29%) |
Oct 23, 2006 | 110.61 | 112.00 | 109.00 | 111.15 | 189,751 | +0.38(+0.34%) |
Oct 20, 2006 | 110.58 | 111.17 | 108.56 | 110.77 | 295,976 | +0.60(+0.54%) |
Oct 19, 2006 | 109.34 | 110.73 | 108.33 | 110.17 | 229,615 | +0.75(+0.69%) |
Oct 18, 2006 | 109.64 | 110.98 | 108.55 | 109.42 | 192,905 | -0.16(-0.15%) |
Oct 17, 2006 | 110.02 | 110.11 | 107.45 | 109.58 | 253,731 | -0.85(-0.77%) |
Oct 16, 2006 | 110.37 | 111.43 | 109.52 | 110.43 | 249,115 | +0.42(+0.38%) |
Oct 13, 2006 | 108.61 | 110.20 | 108.29 | 110.01 | 221,460 | +0.90(+0.82%) |
Oct 12, 2006 | 108.90 | 109.34 | 107.73 | 109.11 | 236,994 | +0.90(+0.83%) |
Oct 11, 2006 | 107.07 | 109.13 | 106.81 | 108.21 | 308,740 | +0.40(+0.37%) |
Oct 10, 2006 | 108.33 | 108.70 | 107.00 | 107.81 | 483,221 | +1.46(+1.37%) |
Oct 09, 2006 | 104.18 | 106.70 | 103.48 | 106.35 | 252,743 | +1.56(+1.49%) |
Oct 06, 2006 | 104.19 | 105.22 | 103.27 | 104.79 | 336,847 | +0.55(+0.53%) |
Oct 05, 2006 | 103.78 | 104.78 | 102.92 | 104.24 | 184,014 | +0.11(+0.11%) |
Oct 04, 2006 | 100.72 | 105.11 | 100.11 | 104.13 | 243,059 | +3.42(+3.40%) |
Oct 03, 2006 | 99.59 | 102.17 | 98.75 | 100.71 | 187,784 | +0.78(+0.78%) |
Oct 02, 2006 | 101.32 | 101.79 | 99.35 | 99.93 | 222,066 | -1.90(-1.87%) |
Sep 29, 2006 | 100.18 | 102.50 | 99.46 | 101.83 | 256,507 | +1.98(+1.98%) |
Sep 28, 2006 | 100.44 | 101.07 | 98.55 | 99.85 | 252,076 | -0.88(-0.87%) |
Sep 27, 2006 | 98.71 | 102.00 | 98.39 | 100.73 | 291,587 | +1.60(+1.61%) |
Sep 26, 2006 | 97.86 | 99.66 | 97.48 | 99.13 | 242,007 | +1.03(+1.05%) |
Sep 25, 2006 | 96.53 | 99.00 | 95.83 | 98.10 | 202,444 | +1.99(+2.07%) |
Sep 22, 2006 | 96.93 | 97.17 | 95.08 | 96.11 | 156,744 | -0.79(-0.82%) |
Sep 21, 2006 | 98.72 | 99.35 | 96.70 | 96.90 | 180,414 | -1.77(-1.79%) |
Sep 20, 2006 | 96.83 | 100.38 | 96.67 | 98.67 | 348,498 | +2.95(+3.08%) |
Sep 19, 2006 | 96.33 | 96.63 | 94.33 | 95.72 | 308,101 | -0.18(-0.19%) |
Sep 18, 2006 | 95.50 | 97.39 | 95.00 | 95.90 | 264,435 | +0.01(+0.01%) |
Sep 15, 2006 | 96.44 | 97.90 | 95.40 | 95.89 | 326,061 | +0.14(+0.15%) |
Sep 14, 2006 | 94.08 | 95.75 | 93.69 | 95.75 | 200,691 | +1.91(+2.04%) |
Sep 13, 2006 | 94.62 | 95.00 | 93.36 | 93.84 | 270,895 | -0.47(-0.50%) |
Sep 12, 2006 | 93.09 | 95.09 | 92.02 | 94.31 | 325,047 | +1.63(+1.76%) |
Sep 11, 2006 | 90.48 | 92.87 | 89.43 | 92.68 | 290,603 | +1.97(+2.17%) |
Sep 08, 2006 | 89.15 | 91.25 | 89.15 | 90.71 | 154,486 | +1.27(+1.42%) |
Sep 07, 2006 | 90.49 | 90.57 | 88.50 | 89.44 | 240,200 | -1.54(-1.69%) |
Sep 06, 2006 | 91.52 | 92.35 | 90.70 | 90.98 | 209,104 | -1.80(-1.94%) |
Sep 05, 2006 | 92.03 | 93.41 | 91.05 | 92.78 | 182,356 | +1.17(+1.28%) |