Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 133.31 | 134.23 | 130.99 | 131.90 | 681,444 | -1.41(-1.06%) |
Oct 30, 2006 | 129.29 | 133.38 | 128.88 | 133.31 | 710,138 | +3.38(+2.60%) |
Oct 27, 2006 | 131.20 | 132.00 | 129.30 | 129.93 | 606,298 | -2.31(-1.75%) |
Oct 26, 2006 | 130.00 | 132.74 | 129.50 | 132.24 | 1,224,565 | +1.24(+0.95%) |
Oct 25, 2006 | 131.86 | 133.75 | 128.60 | 131.00 | 709,427 | -0.81(-0.61%) |
Oct 24, 2006 | 128.23 | 131.98 | 127.31 | 131.81 | 884,496 | +4.02(+3.15%) |
Oct 23, 2006 | 123.50 | 128.80 | 123.25 | 127.79 | 562,304 | +3.85(+3.11%) |
Oct 20, 2006 | 124.42 | 124.50 | 122.23 | 123.94 | 296,057 | -0.48(-0.39%) |
Oct 19, 2006 | 124.01 | 126.64 | 123.69 | 124.42 | 336,727 | -0.63(-0.50%) |
Oct 18, 2006 | 129.64 | 129.88 | 124.26 | 125.05 | 627,078 | -2.95(-2.30%) |
Oct 17, 2006 | 125.98 | 129.17 | 123.02 | 128.00 | 744,953 | +2.35(+1.87%) |
Oct 16, 2006 | 127.75 | 128.02 | 125.15 | 125.65 | 639,543 | -3.93(-3.03%) |
Oct 13, 2006 | 126.45 | 129.64 | 125.25 | 129.58 | 602,658 | +3.39(+2.69%) |
Oct 12, 2006 | 127.55 | 128.15 | 124.47 | 126.19 | 471,580 | -0.54(-0.43%) |
Oct 11, 2006 | 127.02 | 127.75 | 124.55 | 126.73 | 1,075,412 | -0.92(-0.72%) |
Oct 10, 2006 | 128.10 | 130.00 | 125.86 | 127.65 | 1,003,723 | +5.15(+4.20%) |
Oct 09, 2006 | 122.51 | 126.55 | 122.25 | 122.50 | 896,732 | +0.00(+0.00%) |
Oct 06, 2006 | 122.51 | 126.55 | 122.25 | 122.50 | 896,732 | -1.39(-1.12%) |
Oct 05, 2006 | 121.66 | 124.29 | 120.78 | 123.89 | 656,412 | +1.71(+1.40%) |
Oct 04, 2006 | 114.91 | 122.50 | 114.26 | 122.18 | 1,093,595 | +7.78(+6.80%) |
Oct 03, 2006 | 111.51 | 114.92 | 110.67 | 114.40 | 768,574 | +2.40(+2.14%) |
Oct 02, 2006 | 113.86 | 114.68 | 110.25 | 112.00 | 978,952 | -2.59(-2.26%) |
Sep 29, 2006 | 113.75 | 116.85 | 113.08 | 114.59 | 2,755,349 | +19.29(+20.24%) |
Sep 28, 2006 | 96.23 | 97.00 | 94.52 | 95.30 | 680,638 | -0.69(-0.72%) |
Sep 27, 2006 | 96.71 | 97.45 | 94.16 | 95.99 | 539,691 | -1.52(-1.56%) |
Sep 26, 2006 | 97.59 | 99.35 | 96.93 | 97.51 | 544,892 | -0.54(-0.55%) |
Sep 25, 2006 | 97.50 | 98.33 | 95.00 | 98.05 | 830,500 | +1.09(+1.12%) |
Sep 22, 2006 | 97.21 | 97.38 | 95.91 | 96.96 | 1,442,849 | -0.54(-0.55%) |
Sep 21, 2006 | 99.35 | 99.59 | 97.00 | 97.50 | 692,418 | -2.47(-2.47%) |
Sep 20, 2006 | 96.66 | 100.50 | 96.00 | 99.97 | 993,445 | +4.27(+4.46%) |
Sep 19, 2006 | 95.30 | 97.15 | 95.30 | 95.70 | 789,719 | +1.73(+1.84%) |
Sep 18, 2006 | 95.15 | 96.50 | 93.23 | 93.97 | 725,217 | -0.79(-0.83%) |
Sep 15, 2006 | 95.51 | 98.08 | 94.76 | 94.76 | 6,819,147 | +0.15(+0.16%) |
Sep 14, 2006 | 93.46 | 95.10 | 92.50 | 94.61 | 775,562 | +1.15(+1.23%) |
Sep 13, 2006 | 92.81 | 94.55 | 92.81 | 93.46 | 421,534 | +0.78(+0.84%) |
Sep 12, 2006 | 91.80 | 93.70 | 91.59 | 92.68 | 692,088 | +2.63(+2.92%) |
Sep 11, 2006 | 89.53 | 91.92 | 88.34 | 90.05 | 575,444 | +0.47(+0.52%) |
Sep 08, 2006 | 88.04 | 89.69 | 87.50 | 89.58 | 380,706 | +1.20(+1.36%) |
Sep 06, 2006 | 90.00 | 90.36 | 88.05 | 88.38 | 481,073 | -2.80(-3.07%) |
Sep 05, 2006 | 91.14 | 91.70 | 90.19 | 91.18 | 480,072 | +0.68(+0.75%) |
Sep 01, 2006 | 92.04 | 92.04 | 89.51 | 90.50 | 3,179,650 | -0.77(-0.84%) |
Aug 31, 2006 | 91.67 | 91.92 | 90.61 | 91.27 | 3,069,409 | +0.14(+0.15%) |
Aug 30, 2006 | 91.51 | 93.56 | 90.56 | 91.13 | 704,529 | -0.38(-0.42%) |
Aug 29, 2006 | 92.14 | 92.14 | 89.88 | 91.51 | 715,730 | -0.49(-0.53%) |
Aug 28, 2006 | 91.52 | 92.96 | 90.42 | 92.00 | 471,078 | +0.50(+0.55%) |
Aug 25, 2006 | 88.98 | 92.04 | 88.98 | 91.50 | 538,406 | +2.42(+2.72%) |
Aug 24, 2006 | 88.20 | 89.11 | 86.87 | 89.08 | 444,563 | +1.08(+1.23%) |
Aug 23, 2006 | 88.40 | 89.25 | 87.21 | 88.00 | 364,429 | -1.00(-1.12%) |
Aug 22, 2006 | 87.91 | 90.25 | 87.49 | 89.00 | 481,521 | +1.08(+1.23%) |
Aug 21, 2006 | 88.50 | 89.00 | 86.74 | 87.92 | 353,355 | -2.08(-2.31%) |
Aug 18, 2006 | 89.72 | 90.22 | 88.00 | 90.00 | 423,787 | +0.28(+0.31%) |
Aug 17, 2006 | 87.06 | 90.96 | 87.06 | 89.72 | 844,729 | +3.03(+3.50%) |
Aug 16, 2006 | 83.70 | 86.78 | 83.37 | 86.69 | 426,160 | +2.87(+3.42%) |
Aug 15, 2006 | 83.40 | 83.82 | 82.14 | 83.82 | 361,608 | +1.25(+1.51%) |
Aug 14, 2006 | 83.26 | 83.43 | 81.81 | 82.57 | 244,394 | -0.66(-0.79%) |
Aug 11, 2006 | 82.25 | 83.87 | 81.79 | 83.23 | 436,625 | -0.20(-0.24%) |
Aug 10, 2006 | 77.03 | 83.90 | 77.03 | 83.43 | 859,877 | +6.81(+8.89%) |
Aug 09, 2006 | 76.78 | 78.30 | 76.60 | 76.62 | 369,974 | +0.62(+0.82%) |
Aug 08, 2006 | 74.68 | 76.47 | 74.68 | 76.00 | 323,964 | +1.53(+2.05%) |
Aug 07, 2006 | 73.76 | 75.95 | 73.76 | 74.47 | 496,344 | +0.00(+0.00%) |
Aug 04, 2006 | 73.76 | 75.95 | 73.76 | 74.47 | 496,344 | +1.60(+2.20%) |
Aug 03, 2006 | 72.05 | 73.20 | 71.60 | 72.87 | 324,837 | +0.35(+0.48%) |
Aug 02, 2006 | 72.24 | 73.09 | 71.86 | 72.52 | 358,345 | +0.62(+0.86%) |