Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 104.47 | 104.76 | 103.97 | 104.15 | 1,163,229 | -0.37(-0.35%) |
Dec 28, 2006 | 104.73 | 104.80 | 104.38 | 104.52 | 579,569 | -0.17(-0.16%) |
Dec 27, 2006 | 104.27 | 104.82 | 104.27 | 104.69 | 1,119,738 | +0.61(+0.59%) |
Dec 26, 2006 | 103.51 | 104.08 | 103.51 | 104.08 | 476,226 | +0.66(+0.64%) |
Dec 22, 2006 | 104.10 | 104.11 | 103.42 | 103.42 | 7,191,929 | -0.70(-0.68%) |
Dec 21, 2006 | 104.59 | 104.66 | 103.88 | 104.12 | 1,593,646 | -0.90(-0.85%) |
Dec 20, 2006 | 105.11 | 105.35 | 104.93 | 105.02 | 1,054,569 | +0.04(+0.04%) |
Dec 19, 2006 | 104.53 | 105.28 | 104.29 | 104.98 | 998,398 | +0.12(+0.12%) |
Dec 18, 2006 | 105.29 | 105.53 | 104.70 | 104.86 | 1,623,913 | -0.21(-0.20%) |
Dec 15, 2006 | 105.44 | 105.52 | 105.07 | 105.07 | 1,238,760 | +0.01(+0.01%) |
Dec 14, 2006 | 104.29 | 105.17 | 104.23 | 105.06 | 2,626,947 | +0.83(+0.80%) |
Dec 13, 2006 | 104.56 | 104.56 | 104.02 | 104.23 | 1,025,801 | +0.16(+0.16%) |
Dec 12, 2006 | 104.12 | 104.21 | 103.53 | 104.06 | 3,172,432 | -0.15(-0.15%) |
Dec 11, 2006 | 103.90 | 104.37 | 103.82 | 104.22 | 895,054 | +0.35(+0.34%) |
Dec 08, 2006 | 103.66 | 104.23 | 103.45 | 103.87 | 2,019,428 | +0.12(+0.11%) |
Dec 07, 2006 | 104.37 | 104.54 | 103.67 | 103.75 | 2,109,547 | -0.41(-0.39%) |
Dec 06, 2006 | 104.23 | 104.35 | 103.98 | 104.16 | 917,277 | -0.07(-0.07%) |
Dec 05, 2006 | 104.00 | 104.28 | 103.80 | 104.23 | 1,121,101 | +0.42(+0.41%) |
Dec 04, 2006 | 103.05 | 103.98 | 103.05 | 103.81 | 3,217,015 | +0.81(+0.79%) |
Dec 01, 2006 | 102.53 | 103.30 | 102.10 | 103.00 | 1,362,009 | -0.24(-0.23%) |
Nov 30, 2006 | 103.18 | 103.59 | 102.67 | 103.24 | 1,419,544 | +0.08(+0.08%) |
Nov 29, 2006 | 102.39 | 103.22 | 102.39 | 103.16 | 1,221,718 | +1.06(+1.03%) |
Nov 28, 2006 | 101.51 | 102.19 | 101.47 | 102.10 | 1,260,847 | +0.43(+0.42%) |
Nov 27, 2006 | 102.98 | 103.10 | 101.66 | 101.67 | 812,297 | -1.42(-1.37%) |
Nov 24, 2006 | 103.07 | 103.46 | 102.99 | 103.09 | 221,275 | -0.42(-0.41%) |
Nov 22, 2006 | 103.39 | 103.69 | 103.22 | 103.52 | 792,801 | +0.20(+0.20%) |
Nov 21, 2006 | 103.22 | 103.32 | 103.08 | 103.31 | 508,401 | +0.09(+0.09%) |
Nov 20, 2006 | 103.09 | 103.39 | 102.92 | 103.22 | 756,808 | +0.07(+0.06%) |
Nov 17, 2006 | 102.82 | 103.16 | 102.66 | 103.16 | 648,420 | +0.03(+0.03%) |
Nov 16, 2006 | 103.16 | 103.33 | 102.94 | 103.13 | 744,947 | +0.30(+0.29%) |
Nov 15, 2006 | 102.51 | 103.16 | 102.51 | 102.83 | 1,172,773 | +0.27(+0.27%) |
Nov 14, 2006 | 102.07 | 102.64 | 101.47 | 102.55 | 1,202,222 | +0.73(+0.72%) |
Nov 13, 2006 | 101.51 | 102.10 | 101.43 | 101.82 | 409,966 | +0.22(+0.22%) |
Nov 10, 2006 | 101.50 | 101.60 | 101.18 | 101.60 | 566,890 | +0.12(+0.12%) |
Nov 09, 2006 | 102.16 | 102.19 | 101.31 | 101.48 | 948,089 | -0.51(-0.50%) |
Nov 08, 2006 | 101.40 | 102.12 | 101.22 | 102.00 | 782,848 | +0.18(+0.17%) |
Nov 07, 2006 | 101.51 | 102.08 | 101.38 | 101.82 | 475,271 | +0.37(+0.37%) |
Nov 06, 2006 | 100.67 | 101.59 | 100.60 | 101.45 | 889,191 | +1.18(+1.18%) |
Nov 03, 2006 | 100.79 | 100.90 | 100.07 | 100.27 | 1,119,329 | -0.14(-0.14%) |
Nov 02, 2006 | 100.30 | 100.60 | 100.18 | 100.41 | 1,852,142 | -0.11(-0.11%) |
Nov 01, 2006 | 101.54 | 101.58 | 100.39 | 100.52 | 2,167,763 | -0.73(-0.72%) |
Oct 31, 2006 | 101.41 | 101.53 | 100.85 | 101.25 | 1,144,415 | -0.01(-0.01%) |
Oct 30, 2006 | 101.11 | 101.52 | 100.95 | 101.26 | 855,789 | -0.10(-0.10%) |
Oct 27, 2006 | 101.78 | 101.91 | 101.11 | 101.36 | 898,190 | -0.56(-0.55%) |
Oct 26, 2006 | 101.92 | 102.10 | 101.35 | 101.92 | 1,306,929 | +0.23(+0.23%) |
Oct 25, 2006 | 101.19 | 101.68 | 101.09 | 101.68 | 906,915 | +0.38(+0.38%) |
Oct 24, 2006 | 100.93 | 101.31 | 100.82 | 101.30 | 1,502,982 | +0.31(+0.31%) |
Oct 23, 2006 | 100.38 | 101.22 | 100.19 | 100.98 | 835,475 | +0.48(+0.48%) |
Oct 20, 2006 | 100.43 | 100.58 | 100.18 | 100.50 | 651,828 | +0.03(+0.03%) |
Oct 19, 2006 | 100.27 | 100.54 | 100.10 | 100.47 | 656,055 | +0.10(+0.10%) |
Oct 18, 2006 | 100.74 | 100.90 | 100.01 | 100.37 | 575,616 | +0.18(+0.18%) |
Oct 17, 2006 | 100.30 | 100.42 | 99.67 | 100.19 | 806,298 | -0.35(-0.35%) |
Oct 16, 2006 | 100.34 | 100.68 | 100.22 | 100.55 | 766,352 | +0.17(+0.17%) |
Oct 13, 2006 | 100.08 | 100.42 | 99.95 | 100.38 | 851,835 | +0.22(+0.22%) |
Oct 12, 2006 | 99.57 | 100.20 | 99.49 | 100.16 | 1,071,202 | +0.93(+0.94%) |
Oct 11, 2006 | 99.11 | 99.48 | 98.69 | 99.22 | 623,470 | -0.16(-0.16%) |
Oct 10, 2006 | 99.31 | 99.51 | 99.09 | 99.39 | 2,243,703 | +0.14(+0.14%) |
Oct 09, 2006 | 99.09 | 99.40 | 98.94 | 99.25 | 496,540 | +0.10(+0.10%) |
Oct 06, 2006 | 99.22 | 99.24 | 98.77 | 99.15 | 1,978,663 | -0.16(-0.16%) |
Oct 05, 2006 | 99.17 | 99.48 | 99.02 | 99.31 | 1,437,267 | +0.18(+0.18%) |
Oct 04, 2006 | 97.91 | 99.19 | 97.76 | 99.14 | 1,767,204 | +1.18(+1.21%) |
Oct 03, 2006 | 97.59 | 98.29 | 97.45 | 97.96 | 1,560,107 | +0.23(+0.23%) |