Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 80.24 | 80.49 | 78.95 | 78.95 | 71,000 | -1.24(-1.55%) |
Nov 29, 2006 | 79.19 | 81.18 | 78.94 | 80.19 | 91,100 | +1.23(+1.56%) |
Nov 28, 2006 | 77.91 | 79.20 | 77.58 | 78.96 | 66,700 | +0.55(+0.70%) |
Nov 27, 2006 | 79.65 | 79.65 | 78.20 | 78.41 | 77,900 | -1.24(-1.56%) |
Nov 24, 2006 | 79.33 | 80.32 | 79.19 | 79.65 | 6,800 | -0.05(-0.06%) |
Nov 22, 2006 | 80.44 | 80.56 | 79.37 | 79.70 | 41,500 | -0.99(-1.23%) |
Nov 21, 2006 | 80.22 | 80.99 | 79.61 | 80.69 | 34,100 | +0.27(+0.34%) |
Nov 20, 2006 | 79.71 | 81.89 | 79.57 | 80.42 | 73,600 | +0.71(+0.89%) |
Nov 17, 2006 | 79.39 | 79.80 | 77.03 | 79.71 | 45,100 | +0.31(+0.39%) |
Nov 16, 2006 | 80.15 | 80.15 | 78.80 | 79.40 | 50,400 | -0.83(-1.03%) |
Nov 15, 2006 | 78.52 | 80.23 | 78.52 | 80.23 | 62,100 | +1.71(+2.18%) |
Nov 14, 2006 | 78.43 | 78.70 | 77.13 | 78.52 | 50,100 | +0.07(+0.09%) |
Nov 13, 2006 | 76.95 | 78.93 | 76.90 | 78.45 | 34,600 | +1.70(+2.21%) |
Nov 10, 2006 | 75.97 | 77.12 | 75.53 | 76.75 | 19,700 | +0.73(+0.96%) |
Nov 09, 2006 | 77.86 | 78.22 | 75.21 | 76.02 | 29,300 | -2.04(-2.61%) |
Nov 08, 2006 | 76.02 | 78.73 | 76.02 | 78.06 | 51,500 | +1.68(+2.20%) |
Nov 07, 2006 | 76.34 | 77.99 | 76.26 | 76.38 | 68,100 | +0.04(+0.05%) |
Nov 06, 2006 | 74.98 | 76.38 | 74.82 | 76.34 | 40,300 | +1.46(+1.95%) |
Nov 03, 2006 | 74.45 | 74.92 | 72.00 | 74.88 | 47,600 | +1.88(+2.58%) |
Nov 02, 2006 | 71.81 | 73.38 | 71.25 | 73.00 | 28,000 | +1.09(+1.52%) |
Nov 01, 2006 | 73.60 | 74.09 | 71.80 | 71.91 | 49,000 | -1.51(-2.06%) |
Oct 31, 2006 | 73.95 | 73.99 | 72.73 | 73.42 | 24,000 | -0.37(-0.50%) |
Oct 30, 2006 | 74.14 | 74.37 | 73.19 | 73.79 | 23,700 | -0.55(-0.74%) |
Oct 27, 2006 | 74.52 | 75.00 | 74.25 | 74.34 | 16,800 | -0.41(-0.55%) |
Oct 26, 2006 | 73.81 | 74.87 | 73.00 | 74.75 | 41,200 | +1.19(+1.62%) |
Oct 25, 2006 | 72.70 | 73.58 | 71.90 | 73.56 | 40,400 | -0.24(-0.33%) |
Oct 24, 2006 | 74.17 | 74.67 | 73.75 | 73.80 | 22,900 | -0.85(-1.14%) |
Oct 23, 2006 | 74.02 | 75.00 | 73.63 | 74.65 | 32,900 | +0.38(+0.51%) |
Oct 20, 2006 | 74.99 | 74.99 | 74.16 | 74.27 | 21,700 | -0.62(-0.83%) |
Oct 19, 2006 | 73.56 | 75.03 | 73.46 | 74.89 | 38,100 | +0.53(+0.71%) |
Oct 18, 2006 | 74.40 | 75.32 | 74.08 | 74.36 | 38,300 | +0.61(+0.83%) |
Oct 17, 2006 | 73.52 | 75.00 | 73.01 | 73.75 | 58,600 | -0.17(-0.23%) |
Oct 16, 2006 | 73.70 | 74.00 | 73.19 | 73.92 | 104,000 | +0.37(+0.50%) |
Oct 13, 2006 | 73.50 | 73.86 | 73.27 | 73.55 | 44,200 | +0.05(+0.07%) |
Oct 12, 2006 | 72.00 | 73.75 | 71.85 | 73.50 | 95,600 | +1.45(+2.01%) |
Oct 11, 2006 | 71.44 | 72.43 | 71.44 | 72.05 | 68,800 | +0.36(+0.50%) |
Oct 10, 2006 | 71.06 | 72.27 | 70.87 | 71.69 | 64,500 | +0.66(+0.93%) |
Oct 09, 2006 | 70.55 | 71.03 | 70.13 | 71.03 | 25,900 | +0.28(+0.40%) |
Oct 06, 2006 | 71.62 | 71.75 | 70.70 | 70.75 | 29,700 | -1.02(-1.42%) |
Oct 05, 2006 | 71.44 | 72.33 | 71.44 | 71.77 | 55,700 | +0.10(+0.14%) |
Oct 04, 2006 | 69.69 | 71.67 | 69.24 | 71.67 | 38,600 | +1.81(+2.59%) |
Oct 03, 2006 | 68.81 | 70.03 | 68.00 | 69.86 | 59,800 | +0.95(+1.38%) |
Oct 02, 2006 | 70.73 | 70.73 | 68.48 | 68.91 | 48,500 | -1.82(-2.57%) |
Sep 29, 2006 | 71.57 | 71.75 | 70.71 | 70.73 | 39,300 | -1.01(-1.41%) |
Sep 28, 2006 | 71.74 | 71.79 | 71.49 | 71.74 | 24,400 | +0.09(+0.13%) |
Sep 27, 2006 | 71.26 | 72.18 | 71.12 | 71.65 | 53,300 | +0.16(+0.22%) |
Sep 26, 2006 | 71.26 | 71.93 | 71.05 | 71.49 | 103,400 | +0.02(+0.03%) |
Sep 25, 2006 | 70.90 | 71.83 | 70.34 | 71.47 | 63,800 | +0.63(+0.89%) |
Sep 22, 2006 | 70.60 | 70.89 | 70.06 | 70.84 | 56,800 | -0.01(-0.01%) |
Sep 21, 2006 | 71.51 | 72.50 | 70.64 | 70.85 | 76,900 | -0.84(-1.17%) |
Sep 20, 2006 | 70.84 | 72.00 | 70.40 | 71.69 | 138,700 | +1.45(+2.06%) |
Sep 19, 2006 | 71.28 | 71.40 | 69.16 | 70.24 | 110,600 | -1.01(-1.42%) |
Sep 18, 2006 | 71.31 | 71.52 | 70.48 | 71.25 | 74,100 | +0.18(+0.25%) |
Sep 15, 2006 | 72.00 | 72.07 | 71.07 | 71.07 | 166,100 | -0.75(-1.04%) |
Sep 14, 2006 | 71.55 | 71.90 | 71.11 | 71.82 | 44,200 | +0.06(+0.08%) |
Sep 13, 2006 | 71.59 | 71.99 | 71.35 | 71.76 | 49,700 | +0.17(+0.24%) |
Sep 12, 2006 | 71.22 | 71.99 | 71.19 | 71.59 | 111,700 | +0.26(+0.36%) |
Sep 11, 2006 | 71.43 | 71.67 | 71.17 | 71.33 | 97,900 | -0.27(-0.38%) |
Sep 08, 2006 | 71.55 | 71.88 | 71.29 | 71.60 | 56,800 | +0.12(+0.17%) |
Sep 07, 2006 | 72.07 | 72.47 | 71.32 | 71.48 | 142,200 | -0.82(-1.13%) |
Sep 06, 2006 | 72.25 | 73.31 | 71.83 | 72.30 | 81,900 | -1.17(-1.59%) |
Sep 05, 2006 | 73.78 | 74.05 | 73.41 | 73.47 | 78,500 | -0.26(-0.35%) |