Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 81.96 | 81.96 | 81.12 | 81.47 | 336,925 | -0.21(-0.26%) |
Dec 28, 2006 | 81.90 | 82.05 | 81.57 | 81.68 | 271,549 | -0.21(-0.26%) |
Dec 27, 2006 | 81.80 | 82.06 | 81.68 | 81.90 | 272,299 | +0.53(+0.65%) |
Dec 26, 2006 | 80.83 | 81.44 | 80.70 | 81.37 | 882,724 | +0.62(+0.77%) |
Dec 22, 2006 | 81.65 | 81.65 | 80.75 | 80.75 | 350,570 | -0.54(-0.66%) |
Dec 21, 2006 | 81.42 | 81.90 | 80.84 | 81.29 | 382,808 | -0.10(-0.12%) |
Dec 20, 2006 | 81.26 | 81.53 | 81.15 | 81.39 | 361,216 | -0.05(-0.07%) |
Dec 19, 2006 | 81.30 | 81.60 | 81.04 | 81.44 | 432,740 | +0.15(+0.19%) |
Dec 18, 2006 | 81.26 | 81.59 | 81.10 | 81.29 | 357,917 | -0.15(-0.18%) |
Dec 15, 2006 | 81.70 | 82.03 | 81.27 | 81.44 | 769,516 | +0.01(+0.02%) |
Dec 14, 2006 | 81.08 | 81.56 | 80.86 | 81.42 | 341,723 | +0.34(+0.42%) |
Dec 13, 2006 | 81.03 | 81.30 | 80.52 | 81.08 | 399,152 | +0.43(+0.53%) |
Dec 12, 2006 | 80.24 | 80.71 | 79.88 | 80.66 | 331,677 | +0.43(+0.53%) |
Dec 11, 2006 | 79.98 | 80.54 | 79.98 | 80.23 | 311,734 | +0.08(+0.10%) |
Dec 08, 2006 | 80.08 | 80.55 | 80.02 | 80.15 | 447,135 | +0.10(+0.13%) |
Dec 07, 2006 | 80.06 | 80.38 | 79.83 | 80.05 | 303,188 | -0.01(-0.02%) |
Dec 06, 2006 | 80.26 | 80.32 | 79.68 | 80.06 | 346,072 | -0.14(-0.17%) |
Dec 05, 2006 | 80.13 | 80.38 | 79.86 | 80.20 | 290,742 | +0.15(+0.19%) |
Dec 04, 2006 | 79.64 | 80.39 | 79.44 | 80.05 | 366,614 | +0.91(+1.15%) |
Dec 01, 2006 | 78.74 | 79.40 | 78.48 | 79.14 | 435,739 | +0.01(+0.02%) |
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%) |