Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 82.48 | 84.47 | 82.33 | 84.05 | 1,588,714 | +1.70(+2.07%) |
Nov 29, 2006 | 80.20 | 82.42 | 80.00 | 82.35 | 1,035,748 | +2.36(+2.95%) |
Nov 28, 2006 | 79.82 | 80.00 | 78.93 | 79.99 | 1,274,185 | +0.11(+0.14%) |
Nov 27, 2006 | 81.43 | 81.44 | 79.56 | 79.88 | 816,334 | -1.58(-1.94%) |
Nov 24, 2006 | 80.89 | 81.54 | 80.33 | 81.46 | 231,820 | +0.30(+0.37%) |
Nov 22, 2006 | 80.33 | 81.16 | 79.97 | 81.16 | 541,505 | +0.84(+1.04%) |
Nov 21, 2006 | 79.19 | 80.49 | 79.13 | 80.33 | 565,018 | +1.13(+1.43%) |
Nov 20, 2006 | 79.64 | 79.67 | 77.81 | 79.19 | 1,191,358 | -1.18(-1.46%) |
Nov 17, 2006 | 81.31 | 81.35 | 79.99 | 80.37 | 962,964 | -1.01(-1.24%) |
Nov 16, 2006 | 82.35 | 82.94 | 81.08 | 81.38 | 909,322 | -0.91(-1.11%) |
Nov 15, 2006 | 81.77 | 82.35 | 81.44 | 82.29 | 886,518 | +0.53(+0.65%) |
Nov 14, 2006 | 80.66 | 82.03 | 79.84 | 81.76 | 1,550,904 | +1.27(+1.58%) |
Nov 13, 2006 | 79.78 | 80.54 | 79.14 | 80.49 | 769,781 | +0.50(+0.62%) |
Nov 10, 2006 | 80.23 | 80.28 | 78.57 | 79.99 | 1,128,972 | -0.16(-0.20%) |
Nov 09, 2006 | 78.54 | 81.61 | 77.10 | 80.15 | 2,270,706 | +1.95(+2.50%) |
Nov 08, 2006 | 76.42 | 78.79 | 75.54 | 78.19 | 1,291,790 | +1.68(+2.20%) |
Nov 07, 2006 | 76.33 | 77.44 | 76.17 | 76.51 | 994,630 | +0.19(+0.24%) |
Nov 06, 2006 | 75.40 | 76.46 | 74.66 | 76.32 | 585,695 | +1.46(+1.96%) |
Nov 03, 2006 | 75.17 | 75.59 | 74.39 | 74.86 | 1,106,050 | +0.35(+0.47%) |
Nov 02, 2006 | 74.32 | 75.16 | 73.54 | 74.51 | 838,665 | +0.19(+0.26%) |
Nov 01, 2006 | 75.66 | 77.14 | 73.96 | 74.32 | 1,997,531 | -0.16(-0.22%) |
Oct 31, 2006 | 74.65 | 75.41 | 73.75 | 74.48 | 1,260,125 | -0.41(-0.55%) |
Oct 30, 2006 | 75.75 | 76.09 | 74.69 | 74.89 | 732,916 | -1.35(-1.78%) |
Oct 27, 2006 | 77.36 | 79.43 | 76.09 | 76.25 | 1,811,555 | +0.18(+0.23%) |
Oct 26, 2006 | 76.17 | 76.26 | 74.27 | 76.07 | 981,515 | +0.36(+0.48%) |
Oct 25, 2006 | 75.33 | 75.90 | 74.55 | 75.71 | 930,472 | +0.37(+0.49%) |
Oct 24, 2006 | 73.29 | 75.33 | 73.29 | 75.33 | 587,585 | +1.56(+2.11%) |
Oct 23, 2006 | 75.25 | 75.25 | 73.56 | 73.78 | 1,611,282 | -2.03(-2.68%) |
Oct 20, 2006 | 71.52 | 76.00 | 71.52 | 75.81 | 5,340,378 | -2.28(-2.92%) |
Oct 19, 2006 | 77.26 | 78.29 | 77.09 | 78.08 | 793,766 | +1.06(+1.37%) |
Oct 18, 2006 | 77.02 | 77.86 | 76.15 | 77.03 | 773,207 | +0.85(+1.12%) |
Oct 17, 2006 | 77.02 | 77.02 | 75.65 | 76.17 | 716,374 | -0.85(-1.10%) |
Oct 16, 2006 | 76.98 | 77.36 | 76.71 | 77.02 | 560,410 | -0.01(-0.01%) |
Oct 13, 2006 | 76.81 | 77.11 | 76.01 | 77.03 | 750,403 | +0.04(+0.05%) |
Oct 12, 2006 | 75.83 | 77.74 | 75.83 | 76.98 | 1,128,854 | +1.66(+2.20%) |
Oct 11, 2006 | 74.69 | 75.42 | 74.59 | 75.32 | 1,238,384 | +0.19(+0.25%) |
Oct 10, 2006 | 73.61 | 75.92 | 73.61 | 75.14 | 1,006,800 | +1.53(+2.08%) |
Oct 09, 2006 | 73.29 | 74.02 | 72.17 | 73.61 | 975,016 | +0.14(+0.20%) |
Oct 06, 2006 | 73.89 | 74.27 | 72.46 | 73.46 | 696,642 | -0.43(-0.58%) |
Oct 05, 2006 | 72.22 | 74.04 | 72.22 | 73.89 | 1,049,808 | +1.68(+2.32%) |
Oct 04, 2006 | 71.52 | 72.82 | 71.14 | 72.22 | 1,233,894 | +0.28(+0.39%) |
Oct 03, 2006 | 72.10 | 72.11 | 70.94 | 71.94 | 1,317,548 | -0.16(-0.22%) |
Oct 02, 2006 | 71.62 | 73.34 | 70.76 | 72.10 | 1,181,433 | +0.48(+0.67%) |
Sep 29, 2006 | 72.35 | 72.97 | 71.25 | 71.62 | 1,180,724 | -0.74(-1.02%) |
Sep 28, 2006 | 71.09 | 73.34 | 70.89 | 72.35 | 1,633,141 | +1.98(+2.81%) |
Sep 27, 2006 | 68.81 | 70.83 | 68.80 | 70.37 | 2,505,598 | +1.72(+2.50%) |
Sep 26, 2006 | 65.97 | 69.57 | 65.73 | 68.66 | 2,506,426 | +3.22(+4.91%) |
Sep 25, 2006 | 66.40 | 66.51 | 64.71 | 65.44 | 1,572,645 | -0.96(-1.44%) |
Sep 22, 2006 | 65.19 | 66.51 | 64.88 | 66.40 | 1,023,814 | +1.08(+1.66%) |
Sep 21, 2006 | 66.86 | 67.39 | 65.16 | 65.31 | 1,132,871 | -1.06(-1.59%) |
Sep 20, 2006 | 67.50 | 68.09 | 66.02 | 66.37 | 1,139,370 | -0.48(-0.72%) |
Sep 19, 2006 | 68.51 | 68.51 | 66.53 | 66.85 | 940,278 | -1.60(-2.34%) |
Sep 18, 2006 | 68.18 | 69.41 | 67.59 | 68.45 | 1,313,413 | -0.52(-0.76%) |
Sep 15, 2006 | 69.76 | 70.63 | 68.97 | 68.98 | 1,594,858 | -0.47(-0.68%) |
Sep 14, 2006 | 68.32 | 70.58 | 67.83 | 69.45 | 1,358,430 | +0.63(+0.92%) |
Sep 13, 2006 | 65.53 | 69.89 | 65.53 | 68.82 | 2,005,802 | +3.28(+5.00%) |
Sep 12, 2006 | 65.19 | 66.82 | 64.21 | 65.54 | 1,908,678 | +0.36(+0.55%) |
Sep 11, 2006 | 66.25 | 66.35 | 65.09 | 65.19 | 1,641,648 | -1.97(-2.94%) |
Sep 08, 2006 | 67.37 | 67.91 | 66.62 | 67.16 | 1,014,007 | +0.11(+0.16%) |
Sep 07, 2006 | 68.34 | 68.77 | 66.87 | 67.05 | 1,224,560 | -1.86(-2.70%) |
Sep 06, 2006 | 70.64 | 71.05 | 68.80 | 68.91 | 880,965 | -2.39(-3.35%) |
Sep 05, 2006 | 71.99 | 72.30 | 71.18 | 71.30 | 573,643 | -0.69(-0.96%) |