Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 78.81 | 79.69 | 78.46 | 79.66 | 921,872 | +0.98(+1.24%) |
Dec 28, 2006 | 78.13 | 79.18 | 77.70 | 78.69 | 600,691 | +0.86(+1.10%) |
Dec 27, 2006 | 76.80 | 77.83 | 76.80 | 77.83 | 804,533 | +0.31(+0.39%) |
Dec 26, 2006 | 76.95 | 78.54 | 76.84 | 77.52 | 581,691 | +0.73(+0.95%) |
Dec 22, 2006 | 76.65 | 77.25 | 75.83 | 76.80 | 743,697 | -0.73(-0.94%) |
Dec 21, 2006 | 79.55 | 79.62 | 77.37 | 77.53 | 748,531 | -1.78(-2.25%) |
Dec 20, 2006 | 78.45 | 79.61 | 77.63 | 79.31 | 883,203 | +1.05(+1.34%) |
Dec 19, 2006 | 78.82 | 79.20 | 76.71 | 78.26 | 1,092,045 | -0.74(-0.93%) |
Dec 18, 2006 | 79.68 | 79.89 | 78.76 | 79.00 | 453,185 | -0.47(-0.59%) |
Dec 15, 2006 | 80.95 | 81.30 | 79.47 | 79.47 | 782,199 | -1.46(-1.81%) |
Dec 14, 2006 | 80.90 | 82.00 | 80.66 | 80.93 | 726,697 | +0.04(+0.05%) |
Dec 13, 2006 | 81.48 | 82.12 | 79.89 | 80.89 | 628,693 | -0.29(-0.35%) |
Dec 12, 2006 | 82.50 | 82.90 | 80.49 | 81.18 | 815,200 | -0.42(-0.51%) |
Dec 11, 2006 | 80.37 | 81.79 | 80.01 | 81.60 | 1,283,220 | +1.80(+2.26%) |
Dec 08, 2006 | 80.16 | 80.39 | 79.13 | 79.80 | 1,357,557 | -0.74(-0.92%) |
Dec 07, 2006 | 78.96 | 80.83 | 78.96 | 80.54 | 2,694,279 | +1.00(+1.26%) |
Dec 06, 2006 | 80.40 | 80.40 | 77.43 | 79.54 | 2,245,594 | -0.65(-0.82%) |
Dec 05, 2006 | 80.39 | 81.12 | 79.87 | 80.19 | 1,431,726 | -0.20(-0.25%) |
Dec 04, 2006 | 79.20 | 80.68 | 78.67 | 80.40 | 2,410,767 | -0.57(-0.70%) |
Dec 01, 2006 | 81.65 | 83.18 | 80.65 | 80.97 | 989,708 | -0.17(-0.21%) |
Nov 30, 2006 | 80.85 | 81.90 | 80.58 | 81.14 | 1,707,738 | -0.94(-1.15%) |
Nov 29, 2006 | 82.62 | 83.77 | 81.58 | 82.08 | 1,123,380 | -0.53(-0.65%) |
Nov 28, 2006 | 82.05 | 83.91 | 81.30 | 82.62 | 915,038 | +1.68(+2.08%) |
Nov 27, 2006 | 83.28 | 83.28 | 80.45 | 80.94 | 1,069,378 | -2.53(-3.03%) |
Nov 24, 2006 | 82.50 | 83.71 | 82.47 | 83.47 | 332,513 | +0.43(+0.51%) |
Nov 22, 2006 | 83.17 | 83.99 | 82.66 | 83.04 | 1,156,381 | -0.65(-0.78%) |
Nov 21, 2006 | 80.76 | 85.80 | 80.76 | 83.70 | 2,589,108 | +3.29(+4.10%) |
Nov 20, 2006 | 78.66 | 80.65 | 78.16 | 80.40 | 1,212,217 | +4.63(+6.10%) |
Nov 17, 2006 | 75.15 | 76.03 | 75.00 | 75.78 | 933,872 | +0.25(+0.33%) |
Nov 16, 2006 | 75.90 | 76.43 | 75.30 | 75.53 | 3,062,128 | -0.75(-0.98%) |
Nov 15, 2006 | 75.51 | 76.61 | 74.70 | 76.28 | 932,539 | +0.77(+1.02%) |
Nov 14, 2006 | 73.86 | 75.64 | 73.55 | 75.51 | 987,208 | +1.81(+2.45%) |
Nov 13, 2006 | 72.12 | 73.86 | 71.91 | 73.71 | 855,535 | +1.34(+1.85%) |
Nov 10, 2006 | 71.34 | 72.53 | 71.27 | 72.37 | 730,364 | +0.80(+1.12%) |
Nov 09, 2006 | 69.75 | 71.89 | 69.31 | 71.56 | 851,369 | +1.79(+2.56%) |
Nov 08, 2006 | 69.15 | 70.14 | 68.91 | 69.78 | 398,516 | +0.52(+0.75%) |
Nov 07, 2006 | 70.62 | 70.62 | 69.21 | 69.26 | 474,519 | -1.54(-2.17%) |
Nov 06, 2006 | 69.88 | 71.13 | 69.84 | 70.79 | 644,193 | +1.06(+1.51%) |
Nov 03, 2006 | 70.62 | 71.08 | 68.75 | 69.74 | 815,034 | -0.52(-0.74%) |
Nov 02, 2006 | 72.34 | 72.34 | 69.99 | 70.26 | 742,197 | -1.87(-2.60%) |
Nov 01, 2006 | 72.78 | 73.10 | 71.74 | 72.13 | 406,683 | -0.50(-0.69%) |
Oct 31, 2006 | 72.10 | 72.63 | 71.56 | 72.63 | 567,857 | +0.69(+0.96%) |
Oct 30, 2006 | 71.45 | 72.19 | 70.80 | 71.94 | 605,358 | +0.01(+0.01%) |
Oct 27, 2006 | 72.89 | 73.03 | 71.71 | 71.93 | 481,686 | -0.78(-1.07%) |
Oct 26, 2006 | 71.38 | 72.83 | 71.38 | 72.71 | 428,851 | +1.24(+1.73%) |
Oct 25, 2006 | 71.75 | 72.21 | 71.31 | 71.47 | 1,034,043 | -0.21(-0.29%) |
Oct 24, 2006 | 71.40 | 72.11 | 71.08 | 71.69 | 498,020 | -0.65(-0.90%) |
Oct 23, 2006 | 71.17 | 72.34 | 70.92 | 72.34 | 315,179 | +1.02(+1.43%) |
Oct 20, 2006 | 71.08 | 71.52 | 70.34 | 71.32 | 337,014 | +0.18(+0.25%) |
Oct 19, 2006 | 71.75 | 72.06 | 70.95 | 71.14 | 245,343 | -0.76(-1.05%) |
Oct 18, 2006 | 71.83 | 72.28 | 71.55 | 71.89 | 175,674 | +0.24(+0.33%) |
Oct 17, 2006 | 72.24 | 72.66 | 71.52 | 71.66 | 513,188 | -0.75(-1.04%) |
Oct 16, 2006 | 72.00 | 72.41 | 71.67 | 72.41 | 367,015 | +0.59(+0.83%) |
Oct 13, 2006 | 70.74 | 72.08 | 70.60 | 71.81 | 425,184 | +1.16(+1.64%) |
Oct 12, 2006 | 69.86 | 70.80 | 69.68 | 70.65 | 492,354 | +0.95(+1.36%) |
Oct 11, 2006 | 69.44 | 70.36 | 69.00 | 69.71 | 364,848 | -0.01(-0.01%) |
Oct 10, 2006 | 69.75 | 70.31 | 68.73 | 69.71 | 510,854 | -0.13(-0.18%) |
Oct 09, 2006 | 69.45 | 69.95 | 68.83 | 69.84 | 478,520 | +0.21(+0.30%) |
Oct 06, 2006 | 70.11 | 70.22 | 69.50 | 69.63 | 762,365 | -0.59(-0.84%) |
Oct 05, 2006 | 70.08 | 70.29 | 69.00 | 70.22 | 613,359 | +1.27(+1.84%) |
Oct 04, 2006 | 67.87 | 68.99 | 67.46 | 68.94 | 421,851 | +1.22(+1.81%) |
Oct 03, 2006 | 66.84 | 68.00 | 66.84 | 67.72 | 539,356 | +0.30(+0.44%) |