Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 83.77 | 84.23 | 83.02 | 83.82 | 479,107 | +0.62(+0.75%) |
Oct 30, 2006 | 82.38 | 83.68 | 82.36 | 83.19 | 645,435 | +1.19(+1.45%) |
Oct 27, 2006 | 81.34 | 82.85 | 81.19 | 82.01 | 651,796 | +0.58(+0.72%) |
Oct 26, 2006 | 80.46 | 81.42 | 80.21 | 81.42 | 191,929 | +1.14(+1.42%) |
Oct 25, 2006 | 79.51 | 80.57 | 79.35 | 80.28 | 81,891 | +0.50(+0.62%) |
Oct 24, 2006 | 80.46 | 80.59 | 79.44 | 79.79 | 93,181 | -0.72(-0.89%) |
Oct 23, 2006 | 79.29 | 80.50 | 78.96 | 80.50 | 124,030 | +0.89(+1.12%) |
Oct 20, 2006 | 79.09 | 79.85 | 78.74 | 79.61 | 143,589 | +0.25(+0.31%) |
Oct 19, 2006 | 80.32 | 80.75 | 79.36 | 79.36 | 216,576 | -0.69(-0.86%) |
Oct 18, 2006 | 79.87 | 80.50 | 79.58 | 80.06 | 145,656 | +0.48(+0.60%) |
Oct 17, 2006 | 79.90 | 80.34 | 79.23 | 79.58 | 161,398 | -0.70(-0.87%) |
Oct 16, 2006 | 79.80 | 80.28 | 79.80 | 80.28 | 84,118 | +0.48(+0.60%) |
Oct 13, 2006 | 78.80 | 79.84 | 78.80 | 79.80 | 198,925 | +0.94(+1.19%) |
Oct 12, 2006 | 77.91 | 78.91 | 77.86 | 78.86 | 250,446 | +1.07(+1.37%) |
Oct 11, 2006 | 77.73 | 78.53 | 77.18 | 77.79 | 212,282 | -0.44(-0.56%) |
Oct 10, 2006 | 78.50 | 78.88 | 77.55 | 78.23 | 143,748 | -0.33(-0.42%) |
Oct 09, 2006 | 77.29 | 78.82 | 77.10 | 78.57 | 204,332 | +0.89(+1.15%) |
Oct 06, 2006 | 78.75 | 79.11 | 76.98 | 77.67 | 294,492 | -1.22(-1.55%) |
Oct 05, 2006 | 78.40 | 78.89 | 78.14 | 78.89 | 166,487 | +0.65(+0.84%) |
Oct 04, 2006 | 77.54 | 78.25 | 77.33 | 78.24 | 301,012 | +0.95(+1.23%) |
Oct 03, 2006 | 76.38 | 77.33 | 76.38 | 77.29 | 324,069 | +1.07(+1.40%) |
Oct 02, 2006 | 75.78 | 76.87 | 75.31 | 76.22 | 128,005 | -0.13(-0.16%) |
Sep 29, 2006 | 76.41 | 76.92 | 76.11 | 76.35 | 123,871 | +0.09(+0.12%) |
Sep 28, 2006 | 77.24 | 77.24 | 75.94 | 76.26 | 214,827 | -0.82(-1.07%) |
Sep 27, 2006 | 76.22 | 77.08 | 76.04 | 77.08 | 212,441 | +0.52(+0.67%) |
Sep 26, 2006 | 76.38 | 76.83 | 76.10 | 76.57 | 294,651 | +0.19(+0.25%) |
Sep 25, 2006 | 77.07 | 77.11 | 76.00 | 76.38 | 155,515 | -0.51(-0.66%) |
Sep 22, 2006 | 76.55 | 76.89 | 75.72 | 76.89 | 383,063 | +0.33(+0.44%) |
Sep 21, 2006 | 77.64 | 78.21 | 76.41 | 76.55 | 199,402 | -1.24(-1.59%) |
Sep 20, 2006 | 78.47 | 78.82 | 77.60 | 77.79 | 217,371 | -0.59(-0.75%) |
Sep 19, 2006 | 78.50 | 78.85 | 77.87 | 78.38 | 350,783 | -0.18(-0.23%) |
Sep 18, 2006 | 79.10 | 79.58 | 78.32 | 78.57 | 159,967 | -1.04(-1.30%) |
Sep 15, 2006 | 80.75 | 80.85 | 79.60 | 79.60 | 193,996 | -0.52(-0.64%) |
Sep 14, 2006 | 79.90 | 80.12 | 79.35 | 80.12 | 136,751 | +0.06(+0.08%) |
Sep 13, 2006 | 78.99 | 80.43 | 78.99 | 80.06 | 128,482 | +0.56(+0.70%) |
Sep 12, 2006 | 78.17 | 79.62 | 77.86 | 79.50 | 399,123 | +1.33(+1.71%) |
Sep 11, 2006 | 78.30 | 78.89 | 77.99 | 78.16 | 108,288 | -0.60(-0.76%) |
Sep 08, 2006 | 77.72 | 78.76 | 77.36 | 78.76 | 136,433 | +1.04(+1.34%) |
Sep 07, 2006 | 78.08 | 78.41 | 77.62 | 77.72 | 183,342 | -0.55(-0.70%) |
Sep 06, 2006 | 78.42 | 78.86 | 78.14 | 78.27 | 104,948 | -0.69(-0.87%) |
Sep 05, 2006 | 77.67 | 79.04 | 77.67 | 78.96 | 190,021 | +1.13(+1.45%) |
Sep 01, 2006 | 78.80 | 78.84 | 77.82 | 77.82 | 133,094 | -1.08(-1.37%) |
Aug 31, 2006 | 78.86 | 79.06 | 78.65 | 78.91 | 194,950 | -0.04(-0.06%) |
Aug 30, 2006 | 77.20 | 79.04 | 77.14 | 78.95 | 916,235 | +1.79(+2.31%) |
Aug 29, 2006 | 77.41 | 77.49 | 76.80 | 77.16 | 298,150 | -0.44(-0.57%) |
Aug 28, 2006 | 76.47 | 77.70 | 76.31 | 77.60 | 399,759 | +1.01(+1.31%) |
Aug 25, 2006 | 76.38 | 76.64 | 76.13 | 76.60 | 453,029 | +0.36(+0.48%) |
Aug 24, 2006 | 75.25 | 76.30 | 75.03 | 76.23 | 518,065 | +1.11(+1.48%) |
Aug 23, 2006 | 75.87 | 75.87 | 74.67 | 75.12 | 965,529 | -0.69(-0.90%) |
Aug 22, 2006 | 75.43 | 75.83 | 74.94 | 75.80 | 160,762 | +0.40(+0.53%) |
Aug 21, 2006 | 74.71 | 75.41 | 74.53 | 75.41 | 120,214 | +0.70(+0.93%) |
Aug 18, 2006 | 74.22 | 74.71 | 74.06 | 74.71 | 107,334 | +0.50(+0.67%) |
Aug 17, 2006 | 74.28 | 74.33 | 73.97 | 74.21 | 160,126 | -0.27(-0.36%) |
Aug 16, 2006 | 74.30 | 74.94 | 73.91 | 74.48 | 324,228 | +0.75(+1.01%) |
Aug 15, 2006 | 73.69 | 74.08 | 73.39 | 73.74 | 301,012 | +0.70(+0.96%) |
Aug 14, 2006 | 72.23 | 73.46 | 72.01 | 73.04 | 190,975 | +0.89(+1.24%) |
Aug 11, 2006 | 73.26 | 73.26 | 71.74 | 72.14 | 414,547 | -0.97(-1.32%) |
Aug 10, 2006 | 73.70 | 73.70 | 72.64 | 73.11 | 348,557 | -0.47(-0.63%) |
Aug 09, 2006 | 74.23 | 74.42 | 73.23 | 73.58 | 225,481 | -0.52(-0.70%) |
Aug 08, 2006 | 74.99 | 75.19 | 73.58 | 74.09 | 200,833 | -1.13(-1.50%) |
Aug 07, 2006 | 76.41 | 76.41 | 75.02 | 75.22 | 296,560 | -1.19(-1.56%) |
Aug 04, 2006 | 75.47 | 76.55 | 75.28 | 76.41 | 469,566 | +1.48(+1.97%) |
Aug 03, 2006 | 73.62 | 74.96 | 73.28 | 74.93 | 239,633 | +1.28(+1.73%) |
Aug 02, 2006 | 72.86 | 73.74 | 72.69 | 73.65 | 181,116 | +0.33(+0.45%) |