Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 79.16 | 79.46 | 78.47 | 79.12 | 498,865 | -0.41(-0.51%) |
Nov 29, 2006 | 78.24 | 79.60 | 78.24 | 79.53 | 523,156 | +0.96(+1.22%) |
Nov 28, 2006 | 78.44 | 79.16 | 78.44 | 78.57 | 363,615 | -0.40(-0.51%) |
Nov 27, 2006 | 80.19 | 80.20 | 78.88 | 78.97 | 501,564 | -1.21(-1.51%) |
Nov 24, 2006 | 80.44 | 80.44 | 79.88 | 80.18 | 226,716 | -0.37(-0.46%) |
Nov 22, 2006 | 80.30 | 80.91 | 80.30 | 80.55 | 1,266,882 | +0.18(+0.22%) |
Nov 21, 2006 | 80.74 | 80.82 | 80.14 | 80.37 | 365,115 | -0.70(-0.86%) |
Nov 20, 2006 | 81.28 | 81.43 | 80.92 | 81.07 | 370,963 | +0.01(+0.01%) |
Nov 17, 2006 | 81.23 | 81.35 | 80.76 | 81.06 | 264,502 | -0.42(-0.52%) |
Nov 16, 2006 | 80.96 | 81.51 | 80.94 | 81.48 | 207,073 | +0.48(+0.59%) |
Nov 15, 2006 | 81.02 | 81.53 | 80.64 | 81.00 | 349,221 | -0.16(-0.20%) |
Nov 14, 2006 | 80.53 | 81.22 | 80.13 | 81.16 | 477,273 | +0.63(+0.79%) |
Nov 13, 2006 | 80.15 | 80.63 | 80.15 | 80.53 | 270,500 | +0.11(+0.14%) |
Nov 10, 2006 | 79.86 | 80.50 | 79.86 | 80.42 | 236,762 | +0.32(+0.40%) |
Nov 09, 2006 | 80.60 | 80.61 | 80.05 | 80.10 | 335,876 | -0.50(-0.62%) |
Nov 08, 2006 | 80.15 | 80.84 | 80.13 | 80.60 | 208,872 | +0.18(+0.22%) |
Nov 07, 2006 | 80.58 | 81.00 | 80.36 | 80.42 | 202,725 | -0.10(-0.12%) |
Nov 06, 2006 | 80.03 | 80.78 | 80.03 | 80.52 | 262,853 | +0.67(+0.84%) |
Nov 03, 2006 | 80.62 | 80.71 | 79.51 | 79.85 | 252,506 | -0.45(-0.56%) |
Nov 02, 2006 | 80.72 | 80.72 | 80.14 | 80.30 | 241,260 | -0.40(-0.50%) |
Nov 01, 2006 | 81.24 | 81.59 | 80.60 | 80.70 | 358,217 | -0.53(-0.66%) |
Oct 31, 2006 | 81.36 | 81.63 | 81.04 | 81.24 | 314,883 | +0.07(+0.08%) |
Oct 30, 2006 | 80.84 | 81.34 | 80.83 | 81.17 | 228,665 | +0.34(+0.42%) |
Oct 27, 2006 | 80.70 | 81.13 | 80.54 | 80.83 | 294,491 | -0.33(-0.41%) |
Oct 26, 2006 | 80.67 | 81.17 | 80.36 | 81.16 | 287,443 | +0.47(+0.58%) |
Oct 25, 2006 | 81.36 | 81.36 | 80.36 | 80.70 | 388,806 | -0.49(-0.61%) |
Oct 24, 2006 | 81.29 | 81.29 | 80.67 | 81.19 | 430,041 | -0.10(-0.12%) |
Oct 23, 2006 | 81.20 | 81.48 | 80.79 | 81.29 | 297,040 | +0.09(+0.11%) |
Oct 20, 2006 | 81.86 | 81.86 | 81.12 | 81.20 | 455,381 | -0.16(-0.20%) |
Oct 19, 2006 | 81.61 | 81.61 | 80.90 | 81.36 | 342,023 | -0.25(-0.30%) |
Oct 18, 2006 | 81.96 | 82.07 | 81.32 | 81.61 | 444,735 | -0.19(-0.23%) |
Oct 17, 2006 | 81.66 | 82.03 | 81.30 | 81.80 | 505,163 | +0.14(+0.17%) |
Oct 16, 2006 | 82.17 | 82.36 | 81.35 | 81.66 | 476,674 | -0.51(-0.62%) |
Oct 13, 2006 | 82.00 | 82.56 | 81.98 | 82.16 | 506,812 | +0.17(+0.21%) |
Oct 12, 2006 | 82.52 | 82.80 | 81.66 | 81.99 | 1,008,827 | -0.68(-0.82%) |
Oct 11, 2006 | 81.36 | 83.35 | 80.23 | 82.67 | 2,012,257 | +2.75(+3.44%) |
Oct 10, 2006 | 80.08 | 80.60 | 79.70 | 79.92 | 548,647 | -0.35(-0.44%) |
Oct 09, 2006 | 79.53 | 80.36 | 79.07 | 80.28 | 603,677 | +0.91(+1.15%) |
Oct 06, 2006 | 79.52 | 79.66 | 79.06 | 79.36 | 548,947 | -0.45(-0.56%) |
Oct 05, 2006 | 80.07 | 80.12 | 79.53 | 79.81 | 566,191 | -0.26(-0.32%) |
Oct 04, 2006 | 79.67 | 80.14 | 79.14 | 80.07 | 420,444 | +0.40(+0.50%) |
Oct 03, 2006 | 79.22 | 80.02 | 79.19 | 79.67 | 350,570 | +0.47(+0.60%) |
Oct 02, 2006 | 80.06 | 80.06 | 78.91 | 79.20 | 563,642 | -0.81(-1.01%) |
Sep 29, 2006 | 81.00 | 81.03 | 79.91 | 80.00 | 440,987 | -0.56(-0.70%) |
Sep 28, 2006 | 80.50 | 80.68 | 80.09 | 80.56 | 366,014 | -0.21(-0.26%) |
Sep 27, 2006 | 80.70 | 80.92 | 80.18 | 80.77 | 430,041 | +0.07(+0.09%) |
Sep 26, 2006 | 81.00 | 81.00 | 79.98 | 80.70 | 434,689 | -0.04(-0.05%) |
Sep 25, 2006 | 80.22 | 80.98 | 79.66 | 80.74 | 424,193 | +0.85(+1.07%) |
Sep 22, 2006 | 80.10 | 80.10 | 79.44 | 79.88 | 399,302 | -0.04(-0.05%) |
Sep 21, 2006 | 80.79 | 80.81 | 79.51 | 79.92 | 431,540 | -0.86(-1.06%) |
Sep 20, 2006 | 80.28 | 81.07 | 80.28 | 80.78 | 322,980 | +0.49(+0.61%) |
Sep 19, 2006 | 80.03 | 80.30 | 79.66 | 80.30 | 402,601 | +0.27(+0.33%) |
Sep 18, 2006 | 80.14 | 80.49 | 79.74 | 80.03 | 428,841 | -0.55(-0.69%) |
Sep 15, 2006 | 80.42 | 80.67 | 80.10 | 80.58 | 520,457 | +0.73(+0.91%) |
Sep 14, 2006 | 79.66 | 79.99 | 79.22 | 79.86 | 542,199 | +0.19(+0.24%) |
Sep 13, 2006 | 79.24 | 79.66 | 79.09 | 79.66 | 509,661 | +0.09(+0.12%) |
Sep 12, 2006 | 79.05 | 79.73 | 78.48 | 79.57 | 462,579 | +0.79(+1.00%) |
Sep 11, 2006 | 79.17 | 79.17 | 78.44 | 78.78 | 533,952 | -0.39(-0.50%) |
Sep 08, 2006 | 78.70 | 79.18 | 77.96 | 79.18 | 989,784 | +0.03(+0.03%) |
Sep 07, 2006 | 79.94 | 80.26 | 79.04 | 79.15 | 727,681 | -1.33(-1.66%) |
Sep 06, 2006 | 80.95 | 80.96 | 79.81 | 80.48 | 1,162,820 | -1.35(-1.65%) |
Sep 05, 2006 | 81.51 | 82.03 | 81.50 | 81.83 | 227,166 | +0.13(+0.16%) |