Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 131.21 | 131.56 | 129.07 | 129.07 | 38,151 | -2.14(-1.63%) |
Oct 30, 2006 | 132.98 | 132.98 | 131.21 | 131.21 | 30,520 | -2.45(-1.83%) |
Oct 27, 2006 | 129.69 | 134.29 | 129.16 | 133.66 | 65,563 | +3.44(+2.64%) |
Oct 26, 2006 | 129.30 | 130.22 | 128.86 | 130.22 | 17,803 | +1.59(+1.24%) |
Oct 25, 2006 | 127.39 | 128.98 | 126.86 | 128.63 | 14,130 | +0.89(+0.69%) |
Oct 24, 2006 | 129.07 | 129.07 | 127.39 | 127.74 | 15,825 | -1.33(-1.03%) |
Oct 23, 2006 | 128.90 | 129.60 | 127.13 | 129.07 | 18,086 | -0.27(-0.21%) |
Oct 20, 2006 | 130.05 | 130.05 | 128.27 | 129.34 | 17,521 | -0.35(-0.27%) |
Oct 19, 2006 | 129.25 | 130.68 | 129.25 | 129.69 | 22,608 | +0.98(+0.76%) |
Oct 18, 2006 | 127.92 | 129.33 | 127.51 | 128.72 | 18,086 | +1.06(+0.83%) |
Oct 17, 2006 | 126.51 | 128.10 | 125.80 | 127.65 | 24,303 | +0.63(+0.50%) |
Oct 16, 2006 | 123.76 | 127.02 | 123.76 | 127.02 | 43,803 | +3.26(+2.63%) |
Oct 13, 2006 | 121.73 | 124.20 | 121.73 | 123.76 | 33,629 | +2.35(+1.94%) |
Oct 12, 2006 | 121.37 | 122.40 | 120.40 | 121.41 | 15,260 | +0.57(+0.47%) |
Oct 11, 2006 | 121.46 | 122.87 | 120.17 | 120.84 | 40,129 | -0.89(-0.73%) |
Oct 10, 2006 | 120.84 | 122.61 | 120.13 | 121.73 | 35,042 | +1.55(+1.29%) |
Oct 09, 2006 | 119.47 | 120.49 | 118.06 | 120.18 | 7,065 | +0.72(+0.60%) |
Oct 06, 2006 | 117.30 | 119.96 | 116.95 | 119.47 | 27,977 | +2.16(+1.84%) |
Oct 05, 2006 | 114.49 | 117.66 | 114.13 | 117.30 | 34,759 | +3.35(+2.94%) |
Oct 04, 2006 | 111.02 | 113.96 | 111.02 | 113.96 | 24,303 | +2.58(+2.32%) |
Oct 03, 2006 | 108.28 | 111.81 | 108.16 | 111.38 | 20,064 | +2.74(+2.52%) |
Oct 02, 2006 | 109.17 | 109.31 | 108.11 | 108.63 | 23,738 | -1.15(-1.05%) |
Sep 29, 2006 | 110.31 | 111.20 | 109.78 | 109.78 | 22,890 | -0.18(-0.16%) |
Sep 28, 2006 | 107.04 | 110.93 | 106.33 | 109.96 | 46,629 | +3.27(+3.06%) |
Sep 27, 2006 | 104.85 | 107.57 | 104.58 | 106.69 | 20,064 | +1.49(+1.42%) |
Sep 26, 2006 | 105.01 | 106.16 | 104.65 | 105.20 | 11,586 | -0.16(-0.15%) |
Sep 25, 2006 | 106.16 | 106.16 | 104.74 | 105.36 | 15,260 | -0.73(-0.69%) |
Sep 22, 2006 | 105.88 | 106.44 | 105.09 | 106.09 | 16,956 | -0.14(-0.14%) |
Sep 21, 2006 | 105.74 | 106.51 | 105.09 | 106.23 | 35,325 | +0.22(+0.20%) |
Sep 20, 2006 | 105.42 | 106.51 | 104.74 | 106.02 | 18,086 | +0.60(+0.57%) |
Sep 19, 2006 | 106.16 | 106.16 | 104.74 | 105.42 | 9,891 | -0.40(-0.38%) |
Sep 18, 2006 | 106.55 | 107.57 | 105.06 | 105.82 | 48,889 | +0.41(+0.39%) |
Sep 15, 2006 | 104.53 | 106.16 | 104.21 | 105.41 | 131,974 | +1.23(+1.19%) |
Sep 14, 2006 | 102.79 | 104.18 | 102.49 | 104.18 | 14,130 | +1.43(+1.39%) |
Sep 13, 2006 | 102.44 | 102.75 | 101.91 | 102.75 | 12,434 | +0.86(+0.85%) |
Sep 12, 2006 | 100.85 | 101.91 | 100.02 | 101.89 | 16,673 | +1.04(+1.03%) |
Sep 11, 2006 | 99.36 | 100.85 | 99.08 | 100.85 | 8,195 | +1.22(+1.23%) |
Sep 08, 2006 | 99.96 | 100.32 | 99.61 | 99.63 | 9,608 | -0.69(-0.69%) |
Sep 07, 2006 | 101.20 | 101.20 | 100.18 | 100.32 | 14,130 | -1.23(-1.22%) |
Sep 06, 2006 | 101.91 | 102.58 | 101.38 | 101.56 | 10,456 | -0.87(-0.85%) |
Sep 05, 2006 | 101.91 | 102.94 | 101.20 | 102.42 | 7,912 | +0.84(+0.82%) |
Sep 01, 2006 | 102.00 | 102.26 | 101.33 | 101.59 | 6,782 | -0.23(-0.23%) |
Aug 31, 2006 | 102.18 | 103.50 | 101.73 | 101.82 | 18,651 | +0.00(+0.00%) |
Aug 30, 2006 | 102.55 | 102.58 | 100.50 | 101.82 | 25,716 | -0.37(-0.36%) |
Aug 29, 2006 | 103.06 | 103.25 | 101.56 | 102.19 | 17,803 | -0.51(-0.50%) |
Aug 28, 2006 | 101.91 | 102.71 | 101.91 | 102.71 | 4,521 | +1.15(+1.13%) |
Aug 25, 2006 | 101.79 | 101.79 | 100.02 | 101.56 | 9,325 | -0.59(-0.58%) |
Aug 24, 2006 | 101.43 | 102.85 | 101.08 | 102.15 | 16,108 | +1.07(+1.06%) |
Aug 23, 2006 | 100.50 | 101.79 | 99.79 | 101.08 | 18,651 | +0.94(+0.94%) |
Aug 22, 2006 | 99.92 | 100.14 | 99.92 | 100.14 | 565 | +0.09(+0.09%) |
Aug 21, 2006 | 98.85 | 100.35 | 98.58 | 100.05 | 5,369 | +1.15(+1.16%) |
Aug 18, 2006 | 98.55 | 98.90 | 98.19 | 98.90 | 3,956 | -0.23(-0.24%) |
Aug 17, 2006 | 98.90 | 99.96 | 98.90 | 99.14 | 7,630 | -0.30(-0.30%) |
Aug 16, 2006 | 98.97 | 99.43 | 98.73 | 99.43 | 3,108 | +0.82(+0.84%) |
Aug 15, 2006 | 97.22 | 98.64 | 97.22 | 98.61 | 4,804 | +1.74(+1.80%) |
Aug 14, 2006 | 97.49 | 97.75 | 96.87 | 96.87 | 2,543 | -0.27(-0.27%) |
Aug 11, 2006 | 97.40 | 97.93 | 97.13 | 97.13 | 2,826 | -0.53(-0.54%) |
Aug 10, 2006 | 95.97 | 97.84 | 95.89 | 97.66 | 10,173 | +1.03(+1.06%) |
Aug 09, 2006 | 97.13 | 98.01 | 96.64 | 96.64 | 8,478 | -0.76(-0.78%) |
Aug 08, 2006 | 98.19 | 98.19 | 97.05 | 97.40 | 9,043 | -0.62(-0.63%) |
Aug 07, 2006 | 97.31 | 98.02 | 97.31 | 98.02 | 5,652 | +0.35(+0.36%) |
Aug 04, 2006 | 98.64 | 99.07 | 96.87 | 97.66 | 24,586 | -1.24(-1.26%) |
Aug 03, 2006 | 97.58 | 99.07 | 97.47 | 98.91 | 15,825 | +1.60(+1.64%) |
Aug 02, 2006 | 96.51 | 97.31 | 96.25 | 97.31 | 7,630 | +1.06(+1.10%) |