Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 87.06 | 88.42 | 86.15 | 87.90 | 403,623 | +0.95(+1.09%) |
Dec 28, 2006 | 86.45 | 87.39 | 86.18 | 86.95 | 407,809 | -0.13(-0.15%) |
Dec 27, 2006 | 84.95 | 87.55 | 84.50 | 87.08 | 531,311 | +3.33(+3.98%) |
Dec 26, 2006 | 84.45 | 84.64 | 82.31 | 83.75 | 702,924 | +0.00(+0.00%) |
Dec 22, 2006 | 84.45 | 84.64 | 82.31 | 83.75 | 702,924 | -0.24(-0.29%) |
Dec 21, 2006 | 87.25 | 87.25 | 82.85 | 83.99 | 1,776,316 | -2.99(-3.44%) |
Dec 20, 2006 | 89.30 | 89.32 | 86.63 | 86.98 | 1,609,832 | -2.67(-2.98%) |
Dec 19, 2006 | 89.11 | 90.33 | 88.13 | 89.65 | 1,128,927 | -0.37(-0.41%) |
Dec 18, 2006 | 90.60 | 91.50 | 89.45 | 90.02 | 1,248,892 | -1.08(-1.19%) |
Dec 15, 2006 | 94.65 | 95.16 | 90.70 | 91.10 | 2,222,845 | -2.61(-2.79%) |
Dec 14, 2006 | 91.00 | 94.79 | 91.00 | 93.71 | 2,076,801 | +1.86(+2.03%) |
Dec 13, 2006 | 90.40 | 91.99 | 89.77 | 91.85 | 2,309,000 | +1.94(+2.16%) |
Dec 12, 2006 | 89.87 | 91.38 | 89.40 | 89.91 | 1,069,305 | +0.04(+0.04%) |
Dec 11, 2006 | 86.99 | 90.25 | 86.99 | 89.87 | 1,363,475 | +3.10(+3.57%) |
Dec 08, 2006 | 88.45 | 89.25 | 86.04 | 86.77 | 1,035,490 | -1.64(-1.85%) |
Dec 07, 2006 | 89.04 | 90.37 | 88.13 | 88.41 | 1,076,430 | -1.49(-1.66%) |
Dec 06, 2006 | 89.90 | 91.09 | 89.45 | 89.90 | 1,232,077 | -0.62(-0.68%) |
Dec 05, 2006 | 89.00 | 91.31 | 89.00 | 90.52 | 1,582,526 | +1.47(+1.65%) |
Dec 04, 2006 | 86.54 | 89.17 | 86.54 | 89.05 | 1,218,493 | +2.81(+3.26%) |
Dec 01, 2006 | 86.49 | 86.75 | 84.66 | 86.24 | 1,701,756 | +0.19(+0.22%) |
Nov 30, 2006 | 85.92 | 86.89 | 84.50 | 86.05 | 1,091,599 | +0.76(+0.89%) |
Nov 29, 2006 | 83.60 | 85.58 | 83.00 | 85.29 | 998,469 | +2.33(+2.81%) |
Nov 28, 2006 | 83.80 | 84.05 | 82.50 | 82.96 | 986,811 | -1.59(-1.88%) |
Nov 27, 2006 | 86.45 | 87.09 | 83.92 | 84.55 | 1,332,918 | -1.62(-1.88%) |
Nov 24, 2006 | 84.50 | 87.40 | 84.50 | 86.17 | 782,328 | +1.72(+2.04%) |
Nov 22, 2006 | 82.75 | 85.47 | 81.92 | 84.45 | 1,051,880 | +2.21(+2.69%) |
Nov 21, 2006 | 80.61 | 83.17 | 79.95 | 82.24 | 1,096,937 | +2.68(+3.37%) |
Nov 20, 2006 | 81.48 | 81.99 | 78.83 | 79.56 | 1,509,590 | +0.70(+0.89%) |
Nov 17, 2006 | 79.50 | 79.50 | 78.04 | 78.86 | 2,011,779 | -1.15(-1.44%) |
Nov 16, 2006 | 80.49 | 82.49 | 79.80 | 80.01 | 1,207,561 | +0.20(+0.25%) |
Nov 15, 2006 | 78.90 | 80.90 | 78.36 | 79.81 | 1,599,628 | +0.86(+1.09%) |
Nov 14, 2006 | 81.35 | 81.95 | 78.36 | 78.95 | 1,960,534 | -3.07(-3.74%) |
Nov 13, 2006 | 84.00 | 84.00 | 80.78 | 82.02 | 2,355,457 | -3.07(-3.61%) |
Nov 10, 2006 | 86.70 | 87.19 | 84.91 | 85.09 | 1,929,732 | -2.41(-2.75%) |
Nov 09, 2006 | 86.60 | 87.95 | 86.60 | 87.50 | 860,371 | +1.06(+1.23%) |
Nov 08, 2006 | 86.25 | 87.97 | 85.70 | 86.44 | 1,377,062 | -0.71(-0.81%) |
Nov 07, 2006 | 86.78 | 87.95 | 86.78 | 87.15 | 955,918 | +1.24(+1.44%) |
Nov 06, 2006 | 84.72 | 87.35 | 83.42 | 85.91 | 993,918 | +1.84(+2.19%) |
Nov 03, 2006 | 81.88 | 84.74 | 81.35 | 84.07 | 674,821 | +3.07(+3.79%) |
Nov 02, 2006 | 80.25 | 82.19 | 80.20 | 81.00 | 874,536 | +1.10(+1.38%) |
Nov 01, 2006 | 84.00 | 84.05 | 79.61 | 79.90 | 939,716 | -2.76(-3.34%) |
Oct 31, 2006 | 81.93 | 84.34 | 81.62 | 82.66 | 1,359,931 | -0.84(-1.01%) |
Oct 30, 2006 | 84.20 | 85.00 | 83.15 | 83.50 | 1,986,377 | -2.43(-2.83%) |
Oct 27, 2006 | 84.75 | 86.24 | 83.56 | 85.93 | 1,035,545 | +0.93(+1.09%) |
Oct 26, 2006 | 84.00 | 85.41 | 83.62 | 85.00 | 2,500,320 | +0.56(+0.66%) |
Oct 25, 2006 | 81.65 | 84.44 | 81.39 | 84.44 | 1,852,861 | +3.06(+3.76%) |
Oct 24, 2006 | 81.00 | 81.95 | 80.15 | 81.38 | 1,148,015 | +0.00(+0.00%) |
Oct 23, 2006 | 80.00 | 81.38 | 79.15 | 81.38 | 1,135,525 | +0.50(+0.62%) |
Oct 20, 2006 | 79.77 | 81.50 | 79.11 | 80.88 | 1,388,475 | +1.95(+2.47%) |
Oct 19, 2006 | 80.00 | 81.20 | 78.45 | 78.93 | 1,276,466 | -1.07(-1.34%) |
Oct 18, 2006 | 80.69 | 81.00 | 79.57 | 80.00 | 1,000,104 | +0.13(+0.16%) |
Oct 17, 2006 | 80.25 | 80.63 | 78.25 | 79.87 | 1,865,748 | -0.38(-0.47%) |
Oct 16, 2006 | 80.45 | 81.65 | 79.11 | 80.25 | 1,388,843 | +2.23(+2.86%) |
Oct 13, 2006 | 75.50 | 78.47 | 75.50 | 78.02 | 1,471,978 | +2.83(+3.76%) |
Oct 12, 2006 | 73.99 | 75.65 | 73.77 | 75.19 | 1,202,364 | +1.57(+2.13%) |
Oct 11, 2006 | 72.74 | 75.11 | 71.83 | 73.62 | 1,448,885 | +0.68(+0.93%) |
Oct 10, 2006 | 71.83 | 74.23 | 70.50 | 72.94 | 1,699,806 | +1.86(+2.62%) |
Oct 09, 2006 | 71.40 | 73.22 | 70.61 | 71.08 | 1,219,247 | +0.00(+0.00%) |
Oct 06, 2006 | 71.40 | 73.22 | 70.61 | 71.08 | 1,219,247 | -0.28(-0.39%) |
Oct 05, 2006 | 69.00 | 71.55 | 68.00 | 71.36 | 1,285,742 | +3.61(+5.33%) |
Oct 04, 2006 | 67.75 | 68.48 | 65.06 | 67.75 | 1,905,086 | +0.25(+0.37%) |
Oct 03, 2006 | 69.00 | 69.25 | 66.75 | 67.50 | 1,484,067 | -2.00(-2.88%) |
Oct 02, 2006 | 71.00 | 73.35 | 69.17 | 69.50 | 1,303,849 | -0.50(-0.71%) |
Sep 29, 2006 | 70.85 | 71.25 | 69.85 | 70.00 | 1,098,743 | -1.31(-1.84%) |
Sep 28, 2006 | 70.89 | 72.63 | 70.20 | 71.31 | 1,173,755 | +1.10(+1.57%) |
Sep 27, 2006 | 65.50 | 70.98 | 65.50 | 70.21 | 1,493,395 | +2.91(+4.32%) |
Sep 26, 2006 | 65.00 | 67.88 | 64.80 | 67.30 | 1,294,251 | +2.44(+3.76%) |
Sep 25, 2006 | 66.15 | 66.37 | 64.35 | 64.86 | 1,457,900 | -2.82(-4.17%) |
Sep 22, 2006 | 67.94 | 68.88 | 67.22 | 67.68 | 1,032,741 | +0.63(+0.94%) |
Sep 21, 2006 | 68.54 | 69.58 | 66.95 | 67.05 | 1,411,420 | -1.49(-2.17%) |
Sep 20, 2006 | 69.37 | 70.35 | 68.35 | 68.54 | 1,725,270 | -0.34(-0.49%) |
Sep 19, 2006 | 67.95 | 69.88 | 67.56 | 68.88 | 1,281,400 | +0.70(+1.03%) |
Sep 18, 2006 | 66.70 | 68.99 | 66.66 | 68.18 | 928,607 | +1.59(+2.39%) |
Sep 15, 2006 | 69.52 | 70.06 | 66.35 | 66.59 | 2,690,247 | -2.93(-4.21%) |
Sep 14, 2006 | 69.90 | 70.87 | 67.40 | 69.52 | 1,066,416 | -0.46(-0.66%) |
Sep 13, 2006 | 69.98 | 71.20 | 67.26 | 69.98 | 1,029,154 | +0.49(+0.71%) |
Sep 12, 2006 | 70.45 | 71.70 | 69.18 | 69.49 | 1,777,120 | -0.04(-0.06%) |
Sep 11, 2006 | 73.75 | 74.09 | 69.03 | 69.53 | 4,287,914 | -5.57(-7.42%) |
Sep 08, 2006 | 75.25 | 75.68 | 74.84 | 75.10 | 378,126 | -2.46(-3.17%) |
Sep 06, 2006 | 77.60 | 78.80 | 77.01 | 77.56 | 1,142,192 | -0.89(-1.13%) |
Sep 05, 2006 | 75.32 | 78.80 | 75.21 | 78.45 | 1,546,862 | +3.96(+5.32%) |
Sep 01, 2006 | 74.00 | 75.20 | 73.67 | 74.49 | 884,488 | +0.89(+1.21%) |
Aug 31, 2006 | 74.48 | 74.94 | 73.06 | 73.60 | 1,065,724 | -0.48(-0.65%) |
Aug 30, 2006 | 74.40 | 74.75 | 73.01 | 74.08 | 834,222 | +0.08(+0.11%) |
Aug 29, 2006 | 75.70 | 75.90 | 73.01 | 74.00 | 1,879,313 | -2.16(-2.84%) |
Aug 28, 2006 | 75.45 | 76.61 | 75.05 | 76.16 | 671,471 | +0.91(+1.21%) |
Aug 25, 2006 | 74.50 | 76.50 | 74.50 | 75.25 | 879,345 | +0.69(+0.93%) |
Aug 24, 2006 | 76.71 | 77.25 | 74.56 | 74.56 | 1,980,464 | -2.44(-3.17%) |
Aug 23, 2006 | 80.18 | 80.35 | 76.80 | 77.00 | 1,285,123 | -3.59(-4.45%) |
Aug 22, 2006 | 81.00 | 81.16 | 80.05 | 80.59 | 1,277,217 | -0.57(-0.70%) |
Aug 21, 2006 | 80.25 | 81.95 | 79.90 | 81.16 | 1,249,115 | +0.36(+0.45%) |
Aug 18, 2006 | 81.00 | 81.25 | 78.68 | 80.80 | 1,639,277 | -0.20(-0.25%) |
Aug 17, 2006 | 81.10 | 82.45 | 78.51 | 81.00 | 3,021,668 | -1.02(-1.24%) |
Aug 16, 2006 | 82.48 | 82.80 | 81.31 | 82.02 | 6,219,752 | +2.21(+2.77%) |
Aug 15, 2006 | 78.76 | 80.78 | 78.57 | 79.81 | 985,351 | +0.81(+1.03%) |
Aug 14, 2006 | 78.20 | 79.73 | 76.95 | 79.00 | 1,618,070 | -0.10(-0.13%) |
Aug 11, 2006 | 78.50 | 79.80 | 78.00 | 79.10 | 3,791,022 | +2.91(+3.82%) |
Aug 10, 2006 | 73.04 | 76.25 | 72.42 | 76.19 | 2,524,013 | +1.96(+2.64%) |
Aug 09, 2006 | 77.35 | 77.50 | 74.05 | 74.23 | 3,286,848 | -3.67(-4.71%) |
Aug 08, 2006 | 81.04 | 81.04 | 77.20 | 77.90 | 2,662,372 | -3.25(-4.00%) |
Aug 07, 2006 | 80.45 | 81.75 | 79.85 | 81.15 | 1,910,545 | +0.00(+0.00%) |
Aug 04, 2006 | 80.45 | 81.75 | 79.85 | 81.15 | 1,910,545 | +1.04(+1.30%) |
Aug 03, 2006 | 79.50 | 80.32 | 79.44 | 80.11 | 1,753,303 | -0.69(-0.85%) |
Aug 02, 2006 | 76.55 | 81.50 | 76.19 | 80.80 | 3,953,466 | +4.20(+5.48%) |
Aug 01, 2006 | 75.01 | 76.66 | 75.01 | 76.60 | 2,697,090 | +1.70(+2.27%) |
Jul 31, 2006 | 72.60 | 75.18 | 72.02 | 74.90 | 3,161,946 | +1.89(+2.59%) |
Jul 28, 2006 | 72.50 | 74.28 | 71.25 | 73.01 | 1,361,343 | -0.24(-0.33%) |
Jul 27, 2006 | 72.64 | 73.75 | 71.40 | 73.25 | 1,396,258 | +1.18(+1.64%) |
Jul 26, 2006 | 70.44 | 72.80 | 69.27 | 72.07 | 2,447,342 | +2.15(+3.07%) |
Jul 25, 2006 | 67.48 | 71.25 | 67.45 | 69.92 | 1,916,905 | +3.33(+5.00%) |
Jul 24, 2006 | 65.70 | 66.94 | 63.45 | 66.59 | 1,332,257 | +0.88(+1.34%) |
Jul 21, 2006 | 68.79 | 69.00 | 65.61 | 65.71 | 1,046,047 | -2.24(-3.30%) |
Jul 20, 2006 | 70.20 | 70.88 | 67.31 | 67.95 | 1,093,489 | -2.73(-3.86%) |
Jul 19, 2006 | 68.52 | 70.68 | 66.30 | 70.68 | 1,919,502 | +1.79(+2.60%) |
Jul 18, 2006 | 67.49 | 68.95 | 67.24 | 68.89 | 1,455,124 | +1.99(+2.97%) |
Jul 17, 2006 | 67.21 | 68.61 | 66.60 | 66.90 | 1,854,826 | -0.31(-0.46%) |
Jul 14, 2006 | 68.38 | 68.44 | 66.10 | 67.21 | 944,123 | -0.70(-1.03%) |
Jul 13, 2006 | 69.75 | 69.75 | 67.00 | 67.91 | 1,757,985 | -2.20(-3.14%) |
Jul 12, 2006 | 70.95 | 71.74 | 69.50 | 70.11 | 1,972,660 | -0.09(-0.13%) |
Jul 11, 2006 | 70.00 | 72.40 | 69.85 | 70.20 | 4,016,049 | +0.33(+0.47%) |
Jul 10, 2006 | 68.65 | 70.40 | 68.18 | 69.87 | 1,293,973 | +1.00(+1.45%) |
Jul 07, 2006 | 67.14 | 69.79 | 67.11 | 68.87 | 1,297,163 | +1.17(+1.73%) |
Jul 06, 2006 | 66.51 | 68.00 | 66.06 | 67.70 | 1,298,888 | +0.69(+1.03%) |
Jul 05, 2006 | 67.01 | 67.80 | 65.71 | 67.01 | 1,970,804 | +0.03(+0.04%) |
Jul 03, 2006 | 66.98 | 66.98 | 66.98 | 66.98 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 66.07 | 66.98 | 65.78 | 66.98 | 2,076,736 | +4.88(+7.86%) |