Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 103.17 | 103.58 | 102.66 | 103.22 | 1,419,709 | +0.08(+0.08%) |
Nov 29, 2006 | 102.37 | 103.20 | 102.37 | 103.14 | 1,221,860 | +1.06(+1.03%) |
Nov 28, 2006 | 101.50 | 102.18 | 101.46 | 102.09 | 1,260,994 | +0.43(+0.42%) |
Nov 27, 2006 | 102.97 | 103.08 | 101.65 | 101.66 | 812,392 | -1.42(-1.37%) |
Nov 24, 2006 | 103.06 | 103.45 | 102.97 | 103.08 | 221,301 | -0.42(-0.41%) |
Nov 22, 2006 | 103.38 | 103.68 | 103.21 | 103.50 | 792,893 | +0.20(+0.20%) |
Nov 21, 2006 | 103.21 | 103.31 | 103.07 | 103.30 | 508,461 | +0.09(+0.09%) |
Nov 20, 2006 | 103.08 | 103.38 | 102.91 | 103.21 | 756,896 | +0.07(+0.06%) |
Nov 17, 2006 | 102.81 | 103.15 | 102.65 | 103.14 | 648,495 | +0.03(+0.03%) |
Nov 16, 2006 | 103.14 | 103.32 | 102.92 | 103.11 | 745,033 | +0.30(+0.29%) |
Nov 15, 2006 | 102.50 | 103.15 | 102.50 | 102.81 | 1,172,910 | +0.27(+0.26%) |
Nov 14, 2006 | 102.06 | 102.63 | 101.46 | 102.54 | 1,202,362 | +0.73(+0.72%) |
Nov 13, 2006 | 101.49 | 102.09 | 101.42 | 101.81 | 410,014 | +0.22(+0.22%) |
Nov 10, 2006 | 101.49 | 101.59 | 101.17 | 101.59 | 566,956 | +0.12(+0.12%) |
Nov 09, 2006 | 102.15 | 102.18 | 101.30 | 101.47 | 948,200 | -0.51(-0.50%) |
Nov 08, 2006 | 101.38 | 102.11 | 101.21 | 101.98 | 782,940 | +0.18(+0.17%) |
Nov 07, 2006 | 101.50 | 102.07 | 101.37 | 101.81 | 475,327 | +0.37(+0.37%) |
Nov 06, 2006 | 100.66 | 101.58 | 100.59 | 101.44 | 889,295 | +1.18(+1.18%) |
Nov 03, 2006 | 100.78 | 100.89 | 100.06 | 100.25 | 1,119,459 | -0.14(-0.14%) |
Nov 02, 2006 | 100.28 | 100.58 | 100.17 | 100.39 | 1,852,358 | -0.11(-0.11%) |
Nov 01, 2006 | 101.53 | 101.57 | 100.38 | 100.50 | 2,168,015 | -0.73(-0.72%) |
Oct 31, 2006 | 101.40 | 101.52 | 100.84 | 101.24 | 1,144,548 | -0.01(-0.01%) |
Oct 30, 2006 | 101.10 | 101.51 | 100.94 | 101.24 | 855,888 | -0.10(-0.10%) |
Oct 27, 2006 | 101.77 | 101.89 | 101.10 | 101.35 | 898,294 | -0.56(-0.55%) |
Oct 26, 2006 | 101.90 | 102.09 | 101.34 | 101.90 | 1,307,081 | +0.23(+0.23%) |
Oct 25, 2006 | 101.18 | 101.67 | 101.08 | 101.67 | 907,021 | +0.38(+0.38%) |
Oct 24, 2006 | 100.91 | 101.30 | 100.81 | 101.29 | 1,503,157 | +0.31(+0.31%) |
Oct 23, 2006 | 100.36 | 101.21 | 100.17 | 100.97 | 835,572 | +0.48(+0.48%) |
Oct 20, 2006 | 100.42 | 100.57 | 100.17 | 100.49 | 651,904 | +0.03(+0.03%) |
Oct 19, 2006 | 100.25 | 100.53 | 100.09 | 100.46 | 656,131 | +0.10(+0.10%) |
Oct 18, 2006 | 100.73 | 100.89 | 100.00 | 100.36 | 575,683 | +0.18(+0.18%) |
Oct 17, 2006 | 100.29 | 100.41 | 99.66 | 100.18 | 806,392 | -0.35(-0.35%) |
Oct 16, 2006 | 100.33 | 100.67 | 100.21 | 100.53 | 766,441 | +0.17(+0.17%) |
Oct 13, 2006 | 100.07 | 100.41 | 99.94 | 100.36 | 851,934 | +0.22(+0.22%) |
Oct 12, 2006 | 99.56 | 100.19 | 99.48 | 100.14 | 1,071,327 | +0.93(+0.94%) |
Oct 11, 2006 | 99.10 | 99.47 | 98.68 | 99.21 | 623,543 | -0.16(-0.16%) |
Oct 10, 2006 | 99.29 | 99.50 | 99.08 | 99.37 | 2,243,964 | +0.14(+0.14%) |
Oct 09, 2006 | 99.08 | 99.39 | 98.93 | 99.23 | 496,598 | +0.10(+0.10%) |
Oct 06, 2006 | 99.21 | 99.23 | 98.76 | 99.14 | 1,978,893 | -0.16(-0.16%) |
Oct 05, 2006 | 99.15 | 99.47 | 99.01 | 99.30 | 1,437,435 | +0.18(+0.18%) |
Oct 04, 2006 | 97.90 | 99.18 | 97.75 | 99.12 | 1,767,410 | +1.18(+1.21%) |
Oct 03, 2006 | 97.58 | 98.28 | 97.44 | 97.94 | 1,560,289 | +0.23(+0.23%) |
Oct 02, 2006 | 98.11 | 98.31 | 97.67 | 97.72 | 487,053 | -0.37(-0.38%) |
Sep 29, 2006 | 98.35 | 98.38 | 98.03 | 98.09 | 814,983 | -0.18(-0.18%) |
Sep 28, 2006 | 98.27 | 98.44 | 97.91 | 98.27 | 853,298 | +0.02(+0.02%) |
Sep 27, 2006 | 98.06 | 98.39 | 97.92 | 98.24 | 1,171,410 | -0.34(-0.35%) |
Sep 26, 2006 | 97.80 | 98.61 | 97.72 | 98.59 | 1,896,127 | +0.84(+0.86%) |
Sep 25, 2006 | 97.23 | 98.05 | 96.74 | 97.75 | 1,052,237 | +0.72(+0.74%) |
Sep 22, 2006 | 97.15 | 97.17 | 96.68 | 97.03 | 3,051,447 | -0.30(-0.31%) |
Sep 21, 2006 | 97.84 | 97.95 | 96.99 | 97.33 | 1,477,114 | -0.41(-0.42%) |
Sep 20, 2006 | 97.64 | 97.95 | 97.47 | 97.74 | 998,923 | +0.46(+0.47%) |
Sep 19, 2006 | 97.50 | 97.54 | 96.73 | 97.28 | 931,428 | -0.25(-0.26%) |
Sep 18, 2006 | 97.42 | 97.68 | 97.17 | 97.53 | 357,518 | +0.12(+0.12%) |
Sep 15, 2006 | 97.62 | 97.68 | 97.17 | 97.41 | 1,950,805 | +0.23(+0.24%) |
Sep 14, 2006 | 96.91 | 97.17 | 96.81 | 97.17 | 1,036,420 | +0.04(+0.05%) |
Sep 13, 2006 | 96.73 | 97.31 | 96.66 | 97.13 | 2,386,589 | +0.40(+0.41%) |
Sep 12, 2006 | 95.94 | 96.86 | 95.93 | 96.73 | 613,452 | +0.89(+0.93%) |
Sep 11, 2006 | 95.45 | 96.01 | 95.16 | 95.84 | 452,147 | +0.12(+0.12%) |
Sep 08, 2006 | 95.56 | 95.85 | 95.40 | 95.72 | 851,525 | +0.21(+0.22%) |
Sep 07, 2006 | 95.56 | 95.93 | 95.25 | 95.51 | 1,942,896 | -0.39(-0.41%) |
Sep 06, 2006 | 96.29 | 96.35 | 95.77 | 95.90 | 702,082 | -0.88(-0.91%) |
Sep 05, 2006 | 96.66 | 96.86 | 96.43 | 96.78 | 683,811 | +0.22(+0.23%) |