Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 82.81 | 82.99 | 81.65 | 82.42 | 427,774 | +0.24(+0.29%) |
Oct 30, 2006 | 81.59 | 82.57 | 80.91 | 82.18 | 532,093 | +0.75(+0.92%) |
Oct 27, 2006 | 81.87 | 82.09 | 81.21 | 81.43 | 555,947 | -0.45(-0.55%) |
Oct 26, 2006 | 81.12 | 82.15 | 81.12 | 81.87 | 464,190 | +0.91(+1.12%) |
Oct 25, 2006 | 80.87 | 81.28 | 80.34 | 80.97 | 389,767 | +0.26(+0.32%) |
Oct 24, 2006 | 80.49 | 81.07 | 80.38 | 80.71 | 478,661 | -0.13(-0.16%) |
Oct 23, 2006 | 79.93 | 80.84 | 79.70 | 80.84 | 502,038 | +0.69(+0.86%) |
Oct 20, 2006 | 79.82 | 80.30 | 79.19 | 80.15 | 381,975 | +0.21(+0.26%) |
Oct 19, 2006 | 80.45 | 80.60 | 79.59 | 79.94 | 217,067 | -0.36(-0.45%) |
Oct 18, 2006 | 80.05 | 80.68 | 79.91 | 80.30 | 347,467 | +0.62(+0.77%) |
Oct 17, 2006 | 80.12 | 80.38 | 79.37 | 79.68 | 326,794 | -0.44(-0.55%) |
Oct 16, 2006 | 80.01 | 80.33 | 79.76 | 80.12 | 239,012 | +0.45(+0.56%) |
Oct 13, 2006 | 78.60 | 79.86 | 78.47 | 79.67 | 356,531 | +1.01(+1.28%) |
Oct 12, 2006 | 77.32 | 78.67 | 77.29 | 78.67 | 586,003 | +1.51(+1.96%) |
Oct 11, 2006 | 77.14 | 77.88 | 76.69 | 77.16 | 428,251 | -0.11(-0.14%) |
Oct 10, 2006 | 77.40 | 77.72 | 76.31 | 77.27 | 400,104 | +0.02(+0.02%) |
Oct 09, 2006 | 76.79 | 77.29 | 75.99 | 77.25 | 280,518 | +0.54(+0.71%) |
Oct 06, 2006 | 77.69 | 77.69 | 76.62 | 76.71 | 389,449 | -1.23(-1.57%) |
Oct 05, 2006 | 77.84 | 78.32 | 77.55 | 77.93 | 419,982 | +0.25(+0.32%) |
Oct 04, 2006 | 76.86 | 77.81 | 76.86 | 77.69 | 491,542 | +1.11(+1.45%) |
Oct 03, 2006 | 75.91 | 76.78 | 75.91 | 76.58 | 423,321 | +0.74(+0.97%) |
Oct 02, 2006 | 75.82 | 76.68 | 75.03 | 75.84 | 456,080 | +0.13(+0.17%) |
Sep 29, 2006 | 75.67 | 76.11 | 75.61 | 75.71 | 450,355 | +0.14(+0.19%) |
Sep 28, 2006 | 75.99 | 76.08 | 75.16 | 75.57 | 700,341 | -0.86(-1.13%) |
Sep 27, 2006 | 75.01 | 76.45 | 74.45 | 76.43 | 625,918 | +1.43(+1.90%) |
Sep 26, 2006 | 75.45 | 75.73 | 74.80 | 75.00 | 532,730 | -0.61(-0.81%) |
Sep 25, 2006 | 76.35 | 76.61 | 74.98 | 75.61 | 748,684 | -0.73(-0.96%) |
Sep 22, 2006 | 76.03 | 76.57 | 75.46 | 76.34 | 349,693 | +0.46(+0.60%) |
Sep 21, 2006 | 76.99 | 77.38 | 75.65 | 75.88 | 472,459 | -1.11(-1.44%) |
Sep 20, 2006 | 78.20 | 78.71 | 76.77 | 76.99 | 513,647 | -0.82(-1.06%) |
Sep 19, 2006 | 76.69 | 78.51 | 76.47 | 77.81 | 592,364 | +1.28(+1.68%) |
Sep 18, 2006 | 76.57 | 77.13 | 76.43 | 76.53 | 371,161 | -0.60(-0.77%) |
Sep 15, 2006 | 79.15 | 79.15 | 77.13 | 77.13 | 572,963 | -0.20(-0.26%) |
Sep 14, 2006 | 78.10 | 78.11 | 77.28 | 77.33 | 368,617 | -0.91(-1.17%) |
Sep 13, 2006 | 78.11 | 78.74 | 77.89 | 78.24 | 407,896 | +0.45(+0.57%) |
Sep 12, 2006 | 76.47 | 77.91 | 75.96 | 77.79 | 480,570 | +1.33(+1.74%) |
Sep 11, 2006 | 76.33 | 76.78 | 75.92 | 76.47 | 358,280 | -0.50(-0.65%) |
Sep 08, 2006 | 76.19 | 77.16 | 75.61 | 76.96 | 341,742 | +0.67(+0.87%) |
Sep 07, 2006 | 76.53 | 76.76 | 76.16 | 76.30 | 477,866 | -0.23(-0.30%) |
Sep 06, 2006 | 76.40 | 76.65 | 76.16 | 76.53 | 378,317 | +0.13(+0.16%) |
Sep 05, 2006 | 75.73 | 76.40 | 75.73 | 76.40 | 455,603 | +0.94(+1.25%) |
Sep 01, 2006 | 76.03 | 76.20 | 75.34 | 75.46 | 274,793 | -0.63(-0.83%) |
Aug 31, 2006 | 76.12 | 76.47 | 75.75 | 76.09 | 310,573 | +0.13(+0.17%) |
Aug 30, 2006 | 75.96 | 76.10 | 75.72 | 75.96 | 426,661 | +0.42(+0.56%) |
Aug 29, 2006 | 76.09 | 77.26 | 75.10 | 75.54 | 631,642 | -0.01(-0.01%) |
Aug 28, 2006 | 74.80 | 75.66 | 74.80 | 75.55 | 226,131 | +0.59(+0.79%) |
Aug 25, 2006 | 74.77 | 75.27 | 74.58 | 74.96 | 278,609 | +0.13(+0.17%) |
Aug 24, 2006 | 74.20 | 74.83 | 74.10 | 74.83 | 359,075 | +0.63(+0.85%) |
Aug 23, 2006 | 74.72 | 74.72 | 73.80 | 74.20 | 664,560 | +0.11(+0.15%) |
Aug 22, 2006 | 73.10 | 74.09 | 72.94 | 74.09 | 353,510 | +0.83(+1.13%) |
Aug 21, 2006 | 72.63 | 73.42 | 72.47 | 73.26 | 246,168 | +0.60(+0.82%) |
Aug 18, 2006 | 72.45 | 72.84 | 72.19 | 72.66 | 374,183 | +0.21(+0.30%) |
Aug 17, 2006 | 72.50 | 72.61 | 71.91 | 72.45 | 313,436 | +0.01(+0.02%) |
Aug 16, 2006 | 71.97 | 72.61 | 71.38 | 72.44 | 357,008 | +0.47(+0.65%) |
Aug 15, 2006 | 71.97 | 72.30 | 71.78 | 71.97 | 331,246 | +0.77(+1.08%) |
Aug 14, 2006 | 71.09 | 71.96 | 71.00 | 71.20 | 295,307 | +0.60(+0.85%) |
Aug 11, 2006 | 70.62 | 70.76 | 69.98 | 70.61 | 357,644 | +0.07(+0.10%) |
Aug 10, 2006 | 70.78 | 70.96 | 70.15 | 70.54 | 524,778 | -0.39(-0.55%) |
Aug 09, 2006 | 71.09 | 71.53 | 70.68 | 70.93 | 555,152 | +0.13(+0.18%) |
Aug 08, 2006 | 72.51 | 72.51 | 70.74 | 70.80 | 651,679 | -1.75(-2.41%) |
Aug 07, 2006 | 74.49 | 74.49 | 72.44 | 72.55 | 513,011 | -1.94(-2.61%) |
Aug 04, 2006 | 74.01 | 74.66 | 73.83 | 74.49 | 490,906 | +0.99(+1.35%) |
Aug 03, 2006 | 72.39 | 73.57 | 72.32 | 73.50 | 457,193 | +0.80(+1.10%) |
Aug 02, 2006 | 72.79 | 73.00 | 72.38 | 72.70 | 448,765 | -0.34(-0.46%) |