Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 85.09 | 86.11 | 84.92 | 86.11 | 191,340 | +0.80(+0.93%) |
Oct 30, 2006 | 85.10 | 85.45 | 84.79 | 85.31 | 94,349 | +0.07(+0.08%) |
Oct 27, 2006 | 85.88 | 85.88 | 85.09 | 85.24 | 212,030 | -0.46(-0.53%) |
Oct 26, 2006 | 84.99 | 85.70 | 84.81 | 85.70 | 242,110 | +0.91(+1.07%) |
Oct 25, 2006 | 83.94 | 84.81 | 83.75 | 84.79 | 193,248 | +0.35(+0.42%) |
Oct 24, 2006 | 83.89 | 84.46 | 83.85 | 84.44 | 121,495 | +0.46(+0.55%) |
Oct 23, 2006 | 82.88 | 84.06 | 82.76 | 83.98 | 263,533 | +0.02(+0.02%) |
Oct 20, 2006 | 83.96 | 84.08 | 83.30 | 83.95 | 129,125 | -0.27(-0.32%) |
Oct 19, 2006 | 83.80 | 84.30 | 83.69 | 84.22 | 153,923 | +0.72(+0.86%) |
Oct 18, 2006 | 83.84 | 84.10 | 83.16 | 83.51 | 355,388 | +0.70(+0.85%) |
Oct 17, 2006 | 82.82 | 82.97 | 82.30 | 82.80 | 292,293 | -1.27(-1.52%) |
Oct 16, 2006 | 83.60 | 84.15 | 83.53 | 84.08 | 186,351 | -0.22(-0.26%) |
Oct 13, 2006 | 83.79 | 84.30 | 83.54 | 84.30 | 443,282 | -0.38(-0.45%) |
Oct 12, 2006 | 83.58 | 84.86 | 83.53 | 84.68 | 345,997 | +0.37(+0.44%) |
Oct 11, 2006 | 84.11 | 84.64 | 83.86 | 84.30 | 150,108 | -0.43(-0.51%) |
Oct 10, 2006 | 84.53 | 84.88 | 84.17 | 84.73 | 140,570 | +0.55(+0.66%) |
Oct 09, 2006 | 83.79 | 84.31 | 83.48 | 84.18 | 307,993 | +0.01(+0.02%) |
Oct 06, 2006 | 83.43 | 84.25 | 83.06 | 84.17 | 322,960 | -0.33(-0.39%) |
Oct 05, 2006 | 85.03 | 85.41 | 83.74 | 84.49 | 324,281 | +0.00(+0.00%) |
Oct 04, 2006 | 83.29 | 84.51 | 83.26 | 84.49 | 324,134 | +1.94(+2.35%) |
Oct 03, 2006 | 81.95 | 82.74 | 81.64 | 82.55 | 214,671 | +0.19(+0.23%) |
Oct 02, 2006 | 82.17 | 82.71 | 82.11 | 82.36 | 174,612 | +0.10(+0.12%) |
Sep 29, 2006 | 82.37 | 82.59 | 82.22 | 82.26 | 146,293 | -0.15(-0.18%) |
Sep 28, 2006 | 82.45 | 82.45 | 81.87 | 82.41 | 115,332 | -0.04(-0.05%) |
Sep 27, 2006 | 82.21 | 82.63 | 82.01 | 82.45 | 315,183 | +0.92(+1.13%) |
Sep 26, 2006 | 81.30 | 81.69 | 81.17 | 81.53 | 166,836 | +0.14(+0.18%) |
Sep 25, 2006 | 80.98 | 81.52 | 80.02 | 81.39 | 191,047 | +0.93(+1.15%) |
Sep 22, 2006 | 80.93 | 80.93 | 80.16 | 80.46 | 250,180 | -0.81(-1.00%) |
Sep 21, 2006 | 81.52 | 81.64 | 81.01 | 81.27 | 294,054 | +0.74(+0.91%) |
Sep 20, 2006 | 80.22 | 80.83 | 80.19 | 80.53 | 308,580 | +1.79(+2.28%) |
Sep 19, 2006 | 79.17 | 79.19 | 78.40 | 78.74 | 370,208 | -1.18(-1.48%) |
Sep 18, 2006 | 79.59 | 80.03 | 79.44 | 79.92 | 343,650 | -0.10(-0.12%) |
Sep 15, 2006 | 80.12 | 80.59 | 79.81 | 80.02 | 279,527 | +0.57(+0.71%) |
Sep 14, 2006 | 79.44 | 79.63 | 79.08 | 79.45 | 347,611 | +0.78(+1.00%) |
Sep 13, 2006 | 78.00 | 78.74 | 77.94 | 78.67 | 270,576 | +0.46(+0.58%) |
Sep 12, 2006 | 77.90 | 78.26 | 77.56 | 78.21 | 263,240 | +1.06(+1.37%) |
Sep 11, 2006 | 76.56 | 77.15 | 76.23 | 77.15 | 279,234 | +0.40(+0.52%) |
Sep 08, 2006 | 76.29 | 76.79 | 76.07 | 76.75 | 235,654 | +0.05(+0.06%) |
Sep 07, 2006 | 76.65 | 77.24 | 76.44 | 76.70 | 354,361 | -0.90(-1.16%) |
Sep 06, 2006 | 77.83 | 77.92 | 77.55 | 77.60 | 274,978 | -1.23(-1.56%) |
Sep 05, 2006 | 78.36 | 78.88 | 78.27 | 78.83 | 415,109 | +0.48(+0.61%) |
Sep 01, 2006 | 78.41 | 78.78 | 78.16 | 78.35 | 342,476 | +0.45(+0.58%) |
Aug 31, 2006 | 77.97 | 78.05 | 77.61 | 77.90 | 182,683 | -0.05(-0.07%) |
Aug 30, 2006 | 78.05 | 78.24 | 77.49 | 77.96 | 307,700 | -0.05(-0.06%) |
Aug 29, 2006 | 78.07 | 78.13 | 77.04 | 78.01 | 631,834 | +0.40(+0.51%) |
Aug 28, 2006 | 76.96 | 77.82 | 76.91 | 77.61 | 331,911 | +0.69(+0.89%) |
Aug 25, 2006 | 76.85 | 77.42 | 76.79 | 76.92 | 194,715 | +0.02(+0.03%) |
Aug 24, 2006 | 77.74 | 77.76 | 76.63 | 76.90 | 424,647 | +0.31(+0.40%) |
Aug 23, 2006 | 77.11 | 77.27 | 76.19 | 76.59 | 398,968 | -0.28(-0.36%) |
Aug 22, 2006 | 76.88 | 77.48 | 76.49 | 76.87 | 347,611 | -0.14(-0.19%) |
Aug 21, 2006 | 77.14 | 77.58 | 76.87 | 77.02 | 445,483 | +0.07(+0.10%) |
Aug 18, 2006 | 76.91 | 76.99 | 76.26 | 76.94 | 631,834 | +0.24(+0.31%) |
Aug 17, 2006 | 77.89 | 78.06 | 76.01 | 76.70 | 1,127,354 | -1.00(-1.28%) |
Aug 16, 2006 | 77.47 | 77.73 | 77.32 | 77.70 | 754,797 | +1.49(+1.95%) |
Aug 15, 2006 | 75.82 | 76.29 | 75.51 | 76.21 | 144,385 | +2.31(+3.13%) |
Aug 14, 2006 | 74.56 | 74.91 | 73.78 | 73.90 | 169,183 | +0.27(+0.37%) |
Aug 11, 2006 | 74.18 | 74.30 | 73.60 | 73.63 | 163,314 | -0.66(-0.89%) |
Aug 10, 2006 | 73.94 | 74.35 | 73.51 | 74.29 | 343,356 | -0.27(-0.36%) |
Aug 09, 2006 | 75.00 | 75.78 | 74.56 | 74.56 | 162,287 | -0.63(-0.83%) |
Aug 08, 2006 | 75.32 | 75.89 | 74.95 | 75.18 | 137,929 | -0.30(-0.40%) |
Aug 07, 2006 | 75.99 | 76.06 | 75.15 | 75.48 | 156,124 | -1.11(-1.45%) |
Aug 04, 2006 | 77.38 | 77.73 | 76.24 | 76.59 | 279,674 | +0.27(+0.35%) |
Aug 03, 2006 | 75.45 | 76.60 | 75.36 | 76.33 | 275,418 | -0.61(-0.80%) |
Aug 02, 2006 | 76.77 | 77.34 | 76.68 | 76.94 | 362,285 | +1.48(+1.96%) |