Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 85.43 | 87.30 | 85.27 | 86.06 | 2,798,560 | +0.85(+1.00%) |
Oct 30, 2006 | 82.31 | 85.31 | 81.57 | 85.21 | 561,294 | +2.89(+3.51%) |
Oct 27, 2006 | 82.41 | 83.56 | 81.94 | 82.32 | 294,627 | -0.06(-0.07%) |
Oct 26, 2006 | 79.49 | 83.63 | 79.23 | 82.38 | 689,549 | +4.02(+5.13%) |
Oct 25, 2006 | 81.08 | 81.96 | 77.69 | 78.36 | 690,024 | +0.04(+0.05%) |
Oct 24, 2006 | 77.48 | 78.60 | 76.72 | 78.32 | 347,019 | +0.67(+0.86%) |
Oct 23, 2006 | 79.24 | 79.45 | 77.38 | 77.65 | 254,971 | -1.75(-2.20%) |
Oct 20, 2006 | 80.15 | 80.15 | 79.27 | 79.40 | 472,543 | -0.28(-0.35%) |
Oct 19, 2006 | 78.50 | 80.07 | 78.17 | 79.68 | 652,781 | +0.79(+1.00%) |
Oct 18, 2006 | 79.88 | 81.46 | 78.16 | 78.89 | 1,041,955 | -2.84(-3.47%) |
Oct 17, 2006 | 82.59 | 83.37 | 81.45 | 81.73 | 157,437 | -1.62(-1.94%) |
Oct 16, 2006 | 82.38 | 83.67 | 82.38 | 83.35 | 83,817 | +1.10(+1.34%) |
Oct 13, 2006 | 81.14 | 82.38 | 80.79 | 82.25 | 74,696 | +1.35(+1.67%) |
Oct 12, 2006 | 81.04 | 81.80 | 80.51 | 80.89 | 178,501 | +0.11(+0.14%) |
Oct 11, 2006 | 82.62 | 83.30 | 80.47 | 80.78 | 135,387 | -1.84(-2.23%) |
Oct 10, 2006 | 81.41 | 82.63 | 80.44 | 82.62 | 205,567 | +1.06(+1.30%) |
Oct 09, 2006 | 82.93 | 83.27 | 81.04 | 81.56 | 176,847 | -1.38(-1.67%) |
Oct 06, 2006 | 84.04 | 84.57 | 82.76 | 82.95 | 122,046 | -1.57(-1.85%) |
Oct 05, 2006 | 84.06 | 84.51 | 82.35 | 84.51 | 127,515 | +0.17(+0.21%) |
Oct 04, 2006 | 82.03 | 84.42 | 81.63 | 84.34 | 91,358 | +2.21(+2.70%) |
Oct 03, 2006 | 82.16 | 83.17 | 82.03 | 82.13 | 175,724 | -0.42(-0.51%) |
Oct 02, 2006 | 82.02 | 83.14 | 81.72 | 82.54 | 145,410 | +0.22(+0.27%) |
Sep 29, 2006 | 81.60 | 82.70 | 80.95 | 82.32 | 123,058 | +1.03(+1.26%) |
Sep 28, 2006 | 81.46 | 82.01 | 80.73 | 81.30 | 144,949 | +0.11(+0.13%) |
Sep 27, 2006 | 81.94 | 82.48 | 80.60 | 81.19 | 151,471 | -1.03(-1.25%) |
Sep 26, 2006 | 82.37 | 82.48 | 81.87 | 82.22 | 150,419 | -0.01(-0.01%) |
Sep 25, 2006 | 82.95 | 83.02 | 82.04 | 82.22 | 106,292 | -0.72(-0.86%) |
Sep 22, 2006 | 83.40 | 83.40 | 81.91 | 82.94 | 88,635 | -0.72(-0.86%) |
Sep 21, 2006 | 84.11 | 84.29 | 82.43 | 83.66 | 79,464 | -0.11(-0.14%) |
Sep 20, 2006 | 84.64 | 84.82 | 83.47 | 83.78 | 258,576 | -0.84(-0.99%) |
Sep 19, 2006 | 83.75 | 84.61 | 83.53 | 84.61 | 130,537 | +0.78(+0.93%) |
Sep 18, 2006 | 83.70 | 83.86 | 83.27 | 83.84 | 114,482 | +0.16(+0.19%) |
Sep 15, 2006 | 82.92 | 83.72 | 82.15 | 83.68 | 194,901 | +1.29(+1.57%) |
Sep 14, 2006 | 82.19 | 82.79 | 81.79 | 82.38 | 32,250 | -0.16(-0.19%) |
Sep 13, 2006 | 82.55 | 83.65 | 82.19 | 82.54 | 88,961 | +0.24(+0.30%) |
Sep 12, 2006 | 80.63 | 82.89 | 80.08 | 82.30 | 76,351 | +1.92(+2.38%) |
Sep 11, 2006 | 80.74 | 81.62 | 80.10 | 80.38 | 44,113 | -0.93(-1.14%) |
Sep 08, 2006 | 80.60 | 81.51 | 80.36 | 81.31 | 119,269 | +0.88(+1.10%) |
Sep 07, 2006 | 81.04 | 81.04 | 80.09 | 80.43 | 150,242 | -0.91(-1.12%) |
Sep 06, 2006 | 80.46 | 82.44 | 80.46 | 81.34 | 201,150 | +0.19(+0.23%) |
Sep 05, 2006 | 80.56 | 81.65 | 80.03 | 81.15 | 109,960 | +0.40(+0.50%) |
Sep 01, 2006 | 80.52 | 80.83 | 79.46 | 80.75 | 72,433 | +0.56(+0.70%) |
Aug 31, 2006 | 80.73 | 81.02 | 79.34 | 80.19 | 70,941 | -0.27(-0.33%) |
Aug 30, 2006 | 79.71 | 80.96 | 79.64 | 80.45 | 97,506 | +0.52(+0.65%) |
Aug 29, 2006 | 78.75 | 80.04 | 77.21 | 79.93 | 141,467 | +1.35(+1.71%) |
Aug 28, 2006 | 78.25 | 79.31 | 77.74 | 78.59 | 85,427 | +0.56(+0.72%) |
Aug 25, 2006 | 77.16 | 78.43 | 76.45 | 78.02 | 55,927 | +0.62(+0.81%) |
Aug 24, 2006 | 78.09 | 78.53 | 76.77 | 77.40 | 93,748 | -0.94(-1.20%) |
Aug 23, 2006 | 79.08 | 79.79 | 77.90 | 78.34 | 58,607 | -0.37(-0.46%) |
Aug 22, 2006 | 77.95 | 79.48 | 77.94 | 78.71 | 66,129 | +0.28(+0.36%) |
Aug 21, 2006 | 78.22 | 79.77 | 77.76 | 78.43 | 83,090 | -0.05(-0.06%) |
Aug 18, 2006 | 79.33 | 79.58 | 77.57 | 78.47 | 109,147 | -0.66(-0.84%) |
Aug 17, 2006 | 79.10 | 79.37 | 78.49 | 79.14 | 98,029 | +0.17(+0.21%) |
Aug 16, 2006 | 79.62 | 80.17 | 78.34 | 78.97 | 105,528 | -0.17(-0.22%) |
Aug 15, 2006 | 77.86 | 79.24 | 77.22 | 79.14 | 80,342 | +2.27(+2.96%) |
Aug 14, 2006 | 78.09 | 78.96 | 76.77 | 76.87 | 100,194 | -0.82(-1.06%) |
Aug 11, 2006 | 77.50 | 78.14 | 76.37 | 77.69 | 99,818 | -0.45(-0.57%) |
Aug 10, 2006 | 76.43 | 78.86 | 75.49 | 78.14 | 132,687 | +1.30(+1.69%) |
Aug 09, 2006 | 78.35 | 78.35 | 76.47 | 76.84 | 156,737 | -1.04(-1.34%) |
Aug 08, 2006 | 78.70 | 78.70 | 76.46 | 77.88 | 200,520 | -0.62(-0.79%) |
Aug 07, 2006 | 81.04 | 81.54 | 77.83 | 78.50 | 393,569 | -3.29(-4.02%) |
Aug 04, 2006 | 82.07 | 82.48 | 81.33 | 81.78 | 367,573 | -0.76(-0.92%) |
Aug 03, 2006 | 81.42 | 82.89 | 81.36 | 82.54 | 175,068 | +0.84(+1.02%) |
Aug 02, 2006 | 80.98 | 81.87 | 80.45 | 81.71 | 145,085 | +0.84(+1.03%) |