Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 107.61 | 108.10 | 107.12 | 107.71 | 109,598,376 | +0.05(+0.04%) |
Nov 29, 2006 | 106.89 | 107.71 | 106.86 | 107.66 | 117,473,744 | +1.11(+1.04%) |
Nov 28, 2006 | 105.95 | 106.66 | 105.85 | 106.55 | 139,157,376 | +0.46(+0.43%) |
Nov 27, 2006 | 107.51 | 107.57 | 106.06 | 106.09 | 110,312,064 | -1.48(-1.37%) |
Nov 24, 2006 | 107.48 | 107.94 | 107.45 | 107.57 | 40,445,492 | -0.44(-0.40%) |
Nov 22, 2006 | 107.88 | 108.19 | 107.68 | 108.00 | 59,373,332 | +0.21(+0.20%) |
Nov 21, 2006 | 107.67 | 107.81 | 107.52 | 107.79 | 67,025,340 | +0.11(+0.10%) |
Nov 20, 2006 | 107.53 | 107.87 | 107.25 | 107.68 | 90,255,480 | +0.06(+0.06%) |
Nov 17, 2006 | 107.25 | 107.63 | 107.09 | 107.62 | 73,531,504 | +0.03(+0.03%) |
Nov 16, 2006 | 107.64 | 107.82 | 106.91 | 107.59 | 100,125,704 | +0.28(+0.26%) |
Nov 15, 2006 | 106.97 | 107.64 | 106.94 | 107.31 | 99,826,656 | +0.31(+0.29%) |
Nov 14, 2006 | 106.51 | 107.10 | 105.86 | 107.01 | 126,175,432 | +0.80(+0.75%) |
Nov 13, 2006 | 105.91 | 106.56 | 105.82 | 106.21 | 77,500,840 | +0.26(+0.25%) |
Nov 10, 2006 | 105.87 | 106.03 | 105.55 | 105.95 | 63,921,976 | +0.05(+0.04%) |
Nov 09, 2006 | 106.54 | 106.64 | 105.69 | 105.91 | 125,147,800 | -0.56(-0.53%) |
Nov 08, 2006 | 105.77 | 106.57 | 104.89 | 106.46 | 114,190,840 | +0.23(+0.22%) |
Nov 07, 2006 | 105.92 | 106.52 | 105.77 | 106.23 | 82,673,544 | +0.41(+0.38%) |
Nov 06, 2006 | 104.97 | 105.98 | 104.96 | 105.83 | 82,596,304 | +1.18(+1.13%) |
Nov 03, 2006 | 105.21 | 105.30 | 103.94 | 104.65 | 93,089,672 | -0.18(-0.18%) |
Nov 02, 2006 | 104.62 | 105.01 | 104.51 | 104.83 | 79,189,712 | -0.06(-0.06%) |
Nov 01, 2006 | 105.94 | 106.00 | 104.79 | 104.89 | 108,303,264 | -0.71(-0.68%) |
Oct 31, 2006 | 105.82 | 105.97 | 105.19 | 105.61 | 93,004,080 | -0.02(-0.01%) |
Oct 30, 2006 | 105.51 | 105.92 | 105.31 | 105.62 | 64,870,012 | -0.08(-0.07%) |
Oct 27, 2006 | 106.23 | 106.34 | 105.48 | 105.70 | 104,691,048 | -0.67(-0.63%) |
Oct 26, 2006 | 106.27 | 106.53 | 105.75 | 106.36 | 87,220,232 | +0.33(+0.31%) |
Oct 25, 2006 | 105.57 | 106.08 | 105.39 | 106.03 | 105,350,336 | +0.36(+0.34%) |
Oct 24, 2006 | 105.22 | 105.71 | 105.17 | 105.67 | 69,461,840 | +0.31(+0.30%) |
Oct 23, 2006 | 104.84 | 105.61 | 104.53 | 105.36 | 86,403,448 | +0.48(+0.46%) |
Oct 20, 2006 | 104.86 | 104.96 | 104.49 | 104.88 | 62,758,132 | +0.02(+0.02%) |
Oct 19, 2006 | 104.53 | 104.91 | 104.41 | 104.86 | 83,586,744 | +0.17(+0.16%) |
Oct 18, 2006 | 105.04 | 105.28 | 104.31 | 104.69 | 113,334,920 | +0.14(+0.13%) |
Oct 17, 2006 | 104.62 | 104.77 | 103.98 | 104.55 | 118,186,928 | -0.33(-0.31%) |
Oct 16, 2006 | 104.63 | 105.04 | 104.56 | 104.88 | 55,156,232 | +0.16(+0.15%) |
Oct 13, 2006 | 104.36 | 104.78 | 104.27 | 104.72 | 70,383,784 | +0.27(+0.26%) |
Oct 12, 2006 | 103.81 | 104.53 | 103.77 | 104.45 | 77,201,920 | +0.90(+0.87%) |
Oct 11, 2006 | 103.34 | 103.80 | 102.93 | 103.55 | 135,790,960 | -0.12(-0.12%) |
Oct 10, 2006 | 103.55 | 103.81 | 103.34 | 103.67 | 73,624,928 | +0.14(+0.13%) |
Oct 09, 2006 | 103.35 | 103.70 | 103.19 | 103.54 | 53,725,824 | +0.06(+0.06%) |
Oct 06, 2006 | 103.43 | 103.54 | 103.01 | 103.47 | 84,799,648 | -0.13(-0.13%) |
Oct 05, 2006 | 103.41 | 103.78 | 96.07 | 103.61 | 79,115,208 | +0.20(+0.19%) |
Oct 04, 2006 | 102.11 | 103.47 | 102.00 | 103.41 | 105,542,920 | +1.20(+1.17%) |
Oct 03, 2006 | 101.85 | 102.60 | 101.67 | 102.21 | 95,388,256 | +0.22(+0.21%) |
Oct 02, 2006 | 102.35 | 102.57 | 101.43 | 102.00 | 68,425,864 | -0.38(-0.37%) |
Sep 29, 2006 | 102.55 | 102.66 | 102.30 | 102.38 | 62,588,516 | -0.08(-0.08%) |
Sep 28, 2006 | 102.50 | 102.69 | 102.15 | 102.46 | 76,456,768 | -0.04(-0.04%) |
Sep 27, 2006 | 102.17 | 102.68 | 102.14 | 102.50 | 107,556,168 | +0.12(+0.12%) |
Sep 26, 2006 | 101.55 | 102.39 | 101.47 | 102.38 | 96,571,808 | +0.84(+0.83%) |
Sep 25, 2006 | 100.96 | 101.82 | 100.44 | 101.54 | 120,413,240 | +0.77(+0.77%) |
Sep 22, 2006 | 100.85 | 100.92 | 100.40 | 100.76 | 86,071,128 | -0.31(-0.30%) |
Sep 21, 2006 | 101.64 | 101.74 | 100.72 | 101.07 | 116,036,952 | -0.49(-0.48%) |
Sep 20, 2006 | 101.36 | 101.76 | 101.21 | 101.56 | 98,123,032 | +0.54(+0.53%) |
Sep 19, 2006 | 101.26 | 101.27 | 100.46 | 101.02 | 120,158,672 | -0.25(-0.25%) |
Sep 18, 2006 | 101.22 | 101.47 | 100.90 | 101.28 | 83,707,168 | +0.14(+0.14%) |
Sep 15, 2006 | 101.41 | 101.47 | 100.92 | 101.14 | 100,081,480 | -0.21(-0.20%) |
Sep 14, 2006 | 101.14 | 101.35 | 100.98 | 101.34 | 75,422,624 | +0.01(+0.01%) |
Sep 13, 2006 | 100.89 | 101.51 | 100.80 | 101.34 | 82,079,360 | +0.41(+0.40%) |
Sep 12, 2006 | 100.06 | 101.05 | 99.92 | 100.93 | 91,170,768 | +0.98(+0.98%) |
Sep 11, 2006 | 99.53 | 100.16 | 99.24 | 99.95 | 89,371,384 | +0.10(+0.10%) |
Sep 08, 2006 | 99.70 | 99.99 | 99.51 | 99.85 | 58,842,296 | +0.28(+0.28%) |
Sep 07, 2006 | 99.69 | 100.07 | 99.35 | 99.57 | 112,603,872 | -0.46(-0.46%) |
Sep 06, 2006 | 100.49 | 100.53 | 99.89 | 100.03 | 70,190,152 | -0.89(-0.88%) |
Sep 05, 2006 | 100.79 | 101.05 | 100.56 | 100.92 | 68,302,432 | +0.19(+0.19%) |