Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 80.57 | 80.84 | 80.25 | 80.45 | 317,971 | +0.07(+0.08%) |
Oct 30, 2006 | 80.06 | 80.55 | 80.04 | 80.38 | 230,907 | +0.34(+0.42%) |
Oct 27, 2006 | 79.91 | 80.34 | 79.76 | 80.04 | 297,378 | -0.33(-0.41%) |
Oct 26, 2006 | 79.89 | 80.38 | 79.58 | 80.38 | 290,262 | +0.46(+0.58%) |
Oct 25, 2006 | 80.57 | 80.57 | 79.58 | 79.91 | 392,618 | -0.49(-0.61%) |
Oct 24, 2006 | 80.50 | 80.50 | 79.89 | 80.40 | 434,258 | -0.10(-0.12%) |
Oct 23, 2006 | 80.41 | 80.69 | 80.01 | 80.50 | 299,953 | +0.09(+0.11%) |
Oct 20, 2006 | 81.07 | 81.07 | 80.34 | 80.41 | 459,847 | -0.16(-0.20%) |
Oct 19, 2006 | 80.82 | 80.82 | 80.11 | 80.57 | 345,377 | -0.24(-0.30%) |
Oct 18, 2006 | 81.17 | 81.27 | 80.53 | 80.82 | 449,096 | -0.18(-0.23%) |
Oct 17, 2006 | 80.86 | 81.23 | 80.51 | 81.00 | 510,116 | +0.14(+0.17%) |
Oct 16, 2006 | 81.37 | 81.56 | 80.56 | 80.86 | 481,348 | -0.50(-0.62%) |
Oct 13, 2006 | 81.20 | 81.76 | 81.19 | 81.37 | 511,782 | +0.17(+0.21%) |
Oct 12, 2006 | 81.72 | 81.99 | 80.87 | 81.19 | 1,018,719 | -0.67(-0.82%) |
Oct 11, 2006 | 80.57 | 82.54 | 79.45 | 81.87 | 2,031,988 | +2.72(+3.44%) |
Oct 10, 2006 | 79.31 | 79.81 | 78.92 | 79.15 | 554,027 | -0.35(-0.44%) |
Oct 09, 2006 | 78.76 | 79.58 | 78.30 | 79.50 | 609,596 | +0.90(+1.15%) |
Oct 06, 2006 | 78.74 | 78.89 | 78.29 | 78.59 | 554,330 | -0.44(-0.56%) |
Oct 05, 2006 | 79.29 | 79.34 | 78.76 | 79.03 | 571,742 | -0.26(-0.32%) |
Oct 04, 2006 | 78.90 | 79.36 | 78.37 | 79.29 | 424,567 | +0.40(+0.50%) |
Oct 03, 2006 | 78.45 | 79.25 | 78.42 | 78.90 | 354,008 | +0.47(+0.60%) |
Oct 02, 2006 | 79.29 | 79.29 | 78.14 | 78.43 | 569,168 | -0.80(-1.01%) |
Sep 29, 2006 | 80.21 | 80.24 | 79.13 | 79.23 | 445,311 | -0.55(-0.70%) |
Sep 28, 2006 | 79.71 | 79.90 | 79.31 | 79.78 | 369,603 | -0.20(-0.26%) |
Sep 27, 2006 | 79.91 | 80.14 | 79.40 | 79.99 | 434,258 | +0.07(+0.09%) |
Sep 26, 2006 | 80.21 | 80.21 | 79.20 | 79.91 | 438,951 | -0.04(-0.05%) |
Sep 25, 2006 | 79.44 | 80.20 | 78.89 | 79.95 | 428,352 | +0.85(+1.07%) |
Sep 22, 2006 | 79.32 | 79.32 | 78.66 | 79.11 | 403,218 | -0.04(-0.05%) |
Sep 21, 2006 | 80.01 | 80.02 | 78.74 | 79.15 | 435,772 | -0.85(-1.07%) |
Sep 20, 2006 | 79.50 | 80.28 | 79.50 | 80.00 | 326,147 | +0.48(+0.61%) |
Sep 19, 2006 | 79.25 | 79.52 | 78.89 | 79.52 | 406,549 | +0.26(+0.33%) |
Sep 18, 2006 | 79.36 | 79.71 | 78.96 | 79.25 | 433,046 | -0.55(-0.69%) |
Sep 15, 2006 | 79.64 | 79.89 | 79.32 | 79.80 | 525,561 | +0.72(+0.91%) |
Sep 14, 2006 | 78.88 | 79.21 | 78.45 | 79.08 | 547,516 | +0.19(+0.24%) |
Sep 13, 2006 | 78.47 | 78.89 | 78.32 | 78.89 | 514,659 | +0.09(+0.12%) |
Sep 12, 2006 | 78.28 | 78.96 | 77.71 | 78.80 | 467,115 | +0.78(+1.00%) |
Sep 11, 2006 | 78.40 | 78.40 | 77.67 | 78.02 | 539,188 | -0.39(-0.50%) |
Sep 08, 2006 | 77.93 | 78.41 | 77.21 | 78.41 | 999,490 | +0.03(+0.03%) |
Sep 07, 2006 | 79.17 | 79.48 | 78.28 | 78.38 | 734,816 | -1.32(-1.66%) |
Sep 06, 2006 | 80.16 | 80.17 | 79.03 | 79.70 | 1,174,222 | -1.33(-1.65%) |
Sep 05, 2006 | 80.72 | 81.23 | 80.71 | 81.04 | 229,393 | +0.13(+0.16%) |
Sep 01, 2006 | 81.17 | 81.21 | 80.85 | 80.91 | 202,896 | +0.03(+0.04%) |
Aug 31, 2006 | 80.66 | 80.96 | 80.24 | 80.88 | 329,327 | +0.10(+0.12%) |
Aug 30, 2006 | 80.48 | 80.96 | 80.37 | 80.78 | 214,100 | -0.25(-0.31%) |
Aug 29, 2006 | 81.37 | 81.37 | 80.85 | 81.03 | 383,685 | -0.33(-0.41%) |
Aug 28, 2006 | 80.88 | 81.52 | 80.73 | 81.36 | 292,836 | +0.49(+0.60%) |
Aug 25, 2006 | 81.29 | 81.40 | 80.71 | 80.87 | 263,462 | -0.62(-0.76%) |
Aug 24, 2006 | 81.56 | 81.72 | 81.17 | 81.49 | 187,905 | +0.15(+0.18%) |
Aug 23, 2006 | 81.54 | 81.61 | 81.00 | 81.35 | 180,940 | -0.13(-0.16%) |
Aug 22, 2006 | 81.87 | 81.89 | 81.37 | 81.48 | 215,312 | -0.38(-0.46%) |
Aug 21, 2006 | 81.85 | 82.07 | 81.66 | 81.85 | 161,408 | -0.13(-0.16%) |
Aug 18, 2006 | 82.03 | 82.09 | 81.52 | 81.99 | 278,906 | +0.56(+0.69%) |
Aug 17, 2006 | 82.03 | 82.03 | 81.15 | 81.43 | 382,171 | -0.61(-0.74%) |
Aug 16, 2006 | 81.89 | 82.03 | 81.10 | 82.03 | 448,491 | +0.73(+0.89%) |
Aug 15, 2006 | 80.53 | 81.56 | 80.51 | 81.31 | 527,226 | +1.35(+1.68%) |
Aug 14, 2006 | 80.88 | 80.88 | 79.87 | 79.96 | 246,654 | -0.33(-0.41%) |
Aug 11, 2006 | 80.35 | 80.40 | 79.95 | 80.29 | 354,462 | -0.06(-0.07%) |
Aug 10, 2006 | 79.97 | 80.44 | 79.50 | 80.35 | 357,339 | +0.38(+0.48%) |
Aug 09, 2006 | 81.29 | 81.49 | 79.92 | 79.97 | 352,948 | -0.83(-1.02%) |
Aug 08, 2006 | 81.72 | 81.95 | 80.67 | 80.79 | 385,351 | -0.90(-1.11%) |
Aug 07, 2006 | 82.18 | 82.18 | 81.41 | 81.70 | 348,708 | -0.17(-0.21%) |
Aug 04, 2006 | 81.84 | 82.52 | 81.54 | 81.87 | 535,100 | +0.44(+0.54%) |
Aug 03, 2006 | 80.14 | 81.67 | 79.93 | 81.43 | 483,619 | +1.45(+1.81%) |
Aug 02, 2006 | 79.85 | 80.50 | 79.80 | 79.99 | 253,771 | -0.05(-0.06%) |