Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 81.94 | 81.94 | 80.13 | 80.29 | 135,219 | -1.93(-2.35%) |
Dec 28, 2006 | 82.92 | 82.92 | 81.94 | 82.22 | 97,106 | -0.67(-0.81%) |
Dec 27, 2006 | 83.08 | 84.12 | 82.18 | 82.89 | 82,329 | -0.03(-0.04%) |
Dec 26, 2006 | 81.62 | 83.06 | 81.62 | 82.92 | 63,171 | +1.19(+1.45%) |
Dec 22, 2006 | 82.51 | 82.51 | 81.18 | 81.73 | 56,067 | -0.53(-0.64%) |
Dec 21, 2006 | 81.85 | 82.94 | 81.81 | 82.26 | 112,451 | +0.64(+0.79%) |
Dec 20, 2006 | 81.38 | 82.41 | 81.26 | 81.62 | 108,454 | +0.48(+0.59%) |
Dec 19, 2006 | 81.56 | 81.56 | 80.83 | 81.14 | 106,214 | -0.82(-1.00%) |
Dec 18, 2006 | 82.94 | 83.04 | 81.21 | 81.96 | 151,799 | -0.70(-0.85%) |
Dec 15, 2006 | 82.88 | 83.27 | 82.37 | 82.66 | 217,767 | -0.14(-0.16%) |
Dec 14, 2006 | 82.03 | 83.50 | 81.77 | 82.80 | 120,748 | +0.60(+0.73%) |
Dec 13, 2006 | 83.59 | 84.00 | 81.68 | 82.20 | 110,221 | -0.97(-1.17%) |
Dec 12, 2006 | 83.64 | 83.81 | 82.60 | 83.17 | 81,512 | -0.42(-0.51%) |
Dec 11, 2006 | 83.24 | 84.19 | 83.13 | 83.59 | 96,192 | +0.39(+0.46%) |
Dec 08, 2006 | 83.04 | 83.86 | 82.48 | 83.21 | 238,428 | -0.05(-0.06%) |
Dec 07, 2006 | 82.93 | 84.03 | 82.83 | 83.26 | 165,037 | -0.01(-0.01%) |
Dec 06, 2006 | 84.27 | 84.27 | 83.09 | 83.27 | 385,058 | -1.32(-1.57%) |
Dec 05, 2006 | 85.06 | 85.17 | 84.33 | 84.59 | 167,782 | +0.05(+0.05%) |
Dec 04, 2006 | 83.50 | 84.65 | 83.17 | 84.55 | 225,382 | +1.42(+1.70%) |
Dec 01, 2006 | 82.97 | 83.41 | 82.52 | 83.13 | 286,080 | -0.18(-0.22%) |
Nov 30, 2006 | 83.53 | 83.79 | 82.52 | 83.31 | 359,943 | -0.81(-0.96%) |
Nov 29, 2006 | 84.55 | 84.96 | 83.04 | 84.12 | 129,583 | -0.20(-0.24%) |
Nov 28, 2006 | 84.74 | 84.79 | 83.62 | 84.33 | 249,936 | -0.67(-0.79%) |
Nov 27, 2006 | 84.47 | 85.29 | 84.03 | 85.00 | 231,555 | -0.05(-0.06%) |
Nov 24, 2006 | 84.74 | 85.19 | 84.03 | 85.06 | 32,141 | +0.00(+0.00%) |
Nov 22, 2006 | 83.91 | 85.35 | 83.57 | 85.06 | 347,082 | +1.29(+1.54%) |
Nov 21, 2006 | 83.83 | 84.78 | 83.09 | 83.77 | 960,083 | -4.41(-5.00%) |
Nov 20, 2006 | 88.02 | 88.18 | 87.37 | 88.18 | 137,028 | +0.24(+0.28%) |
Nov 17, 2006 | 89.19 | 89.21 | 87.27 | 87.93 | 289,440 | -1.26(-1.42%) |
Nov 16, 2006 | 89.31 | 89.33 | 88.42 | 89.20 | 125,640 | +0.03(+0.03%) |
Nov 15, 2006 | 87.32 | 90.00 | 87.21 | 89.17 | 212,897 | +1.76(+2.02%) |
Nov 14, 2006 | 86.43 | 87.46 | 84.98 | 87.40 | 114,900 | +0.79(+0.91%) |
Nov 13, 2006 | 85.62 | 87.21 | 85.62 | 86.62 | 135,820 | +0.79(+0.92%) |
Nov 10, 2006 | 86.26 | 86.58 | 85.17 | 85.83 | 144,516 | -0.19(-0.22%) |
Nov 09, 2006 | 86.87 | 87.05 | 85.66 | 86.02 | 189,999 | -0.79(-0.92%) |
Nov 08, 2006 | 84.98 | 87.02 | 84.98 | 86.81 | 166,314 | +1.35(+1.58%) |
Nov 07, 2006 | 84.94 | 87.01 | 84.41 | 85.47 | 114,106 | +0.77(+0.91%) |
Nov 06, 2006 | 84.01 | 85.99 | 83.89 | 84.69 | 192,949 | +1.00(+1.19%) |
Nov 03, 2006 | 83.94 | 84.35 | 82.98 | 83.69 | 417,516 | -0.30(-0.35%) |
Nov 02, 2006 | 84.75 | 84.75 | 83.71 | 83.99 | 297,409 | -0.98(-1.15%) |
Nov 01, 2006 | 85.63 | 86.30 | 84.63 | 84.97 | 449,474 | -0.67(-0.79%) |
Oct 31, 2006 | 85.02 | 86.87 | 84.86 | 85.64 | 2,812,261 | +0.85(+1.00%) |
Oct 30, 2006 | 81.91 | 84.90 | 81.17 | 84.79 | 564,042 | +2.88(+3.51%) |
Oct 27, 2006 | 82.01 | 83.16 | 81.54 | 81.91 | 296,070 | -0.06(-0.07%) |
Oct 26, 2006 | 79.11 | 83.22 | 78.84 | 81.97 | 692,925 | +4.00(+5.13%) |
Oct 25, 2006 | 80.69 | 81.56 | 77.31 | 77.98 | 693,402 | +0.04(+0.05%) |
Oct 24, 2006 | 77.11 | 78.22 | 76.34 | 77.94 | 348,718 | +0.67(+0.86%) |
Oct 23, 2006 | 78.86 | 79.06 | 77.00 | 77.27 | 256,220 | -1.74(-2.20%) |
Oct 20, 2006 | 79.76 | 79.76 | 78.89 | 79.01 | 474,856 | -0.28(-0.35%) |
Oct 19, 2006 | 78.12 | 79.68 | 77.79 | 79.29 | 655,977 | +0.79(+1.00%) |
Oct 18, 2006 | 79.49 | 81.06 | 77.78 | 78.51 | 1,047,056 | -2.82(-3.47%) |
Oct 17, 2006 | 82.19 | 82.96 | 81.05 | 81.33 | 158,208 | -1.61(-1.94%) |
Oct 16, 2006 | 81.98 | 83.26 | 81.98 | 82.94 | 84,228 | +1.10(+1.34%) |
Oct 13, 2006 | 80.75 | 81.97 | 80.39 | 81.85 | 75,062 | +1.35(+1.67%) |
Oct 12, 2006 | 80.64 | 81.40 | 80.12 | 80.50 | 179,375 | +0.11(+0.14%) |
Oct 11, 2006 | 82.22 | 82.89 | 80.08 | 80.39 | 136,050 | -1.83(-2.23%) |
Oct 10, 2006 | 81.01 | 82.22 | 80.05 | 82.22 | 206,574 | +1.05(+1.30%) |
Oct 09, 2006 | 82.53 | 82.87 | 80.64 | 81.16 | 177,712 | -1.38(-1.67%) |
Oct 06, 2006 | 83.63 | 84.16 | 82.35 | 82.54 | 122,643 | -1.56(-1.85%) |
Oct 05, 2006 | 83.65 | 84.10 | 81.95 | 84.10 | 128,139 | +0.17(+0.21%) |
Oct 04, 2006 | 81.63 | 84.01 | 81.23 | 83.93 | 91,805 | +2.20(+2.70%) |
Oct 03, 2006 | 81.76 | 82.77 | 81.63 | 81.73 | 176,584 | -0.42(-0.51%) |