Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 78.46 | 78.75 | 77.77 | 78.42 | 503,348 | -0.40(-0.51%) |
Nov 29, 2006 | 77.54 | 78.89 | 77.54 | 78.82 | 527,857 | +0.95(+1.22%) |
Nov 28, 2006 | 77.74 | 78.45 | 77.74 | 77.87 | 366,882 | -0.40(-0.51%) |
Nov 27, 2006 | 79.48 | 79.49 | 78.17 | 78.27 | 506,071 | -1.20(-1.51%) |
Nov 24, 2006 | 79.72 | 79.72 | 79.16 | 79.47 | 228,753 | -0.36(-0.46%) |
Nov 22, 2006 | 79.59 | 80.19 | 79.58 | 79.83 | 1,278,265 | +0.18(+0.22%) |
Nov 21, 2006 | 80.02 | 80.10 | 79.43 | 79.65 | 368,395 | -0.69(-0.86%) |
Nov 20, 2006 | 80.55 | 80.70 | 80.20 | 80.35 | 374,296 | +0.01(+0.01%) |
Nov 17, 2006 | 80.51 | 80.63 | 80.04 | 80.34 | 266,878 | -0.42(-0.52%) |
Nov 16, 2006 | 80.24 | 80.78 | 80.22 | 80.76 | 208,934 | +0.48(+0.59%) |
Nov 15, 2006 | 80.30 | 80.80 | 79.92 | 80.28 | 352,358 | -0.16(-0.20%) |
Nov 14, 2006 | 79.81 | 80.50 | 79.42 | 80.44 | 481,562 | +0.63(+0.79%) |
Nov 13, 2006 | 79.44 | 79.91 | 79.44 | 79.81 | 272,930 | +0.11(+0.14%) |
Nov 10, 2006 | 79.15 | 79.78 | 79.15 | 79.70 | 238,889 | +0.32(+0.40%) |
Nov 09, 2006 | 79.88 | 79.89 | 79.34 | 79.38 | 338,893 | -0.50(-0.62%) |
Nov 08, 2006 | 79.44 | 80.12 | 79.42 | 79.88 | 210,749 | +0.18(+0.22%) |
Nov 07, 2006 | 79.87 | 80.28 | 79.64 | 79.70 | 204,546 | -0.10(-0.12%) |
Nov 06, 2006 | 79.32 | 80.06 | 79.32 | 79.80 | 265,214 | +0.66(+0.84%) |
Nov 03, 2006 | 79.90 | 79.99 | 78.80 | 79.14 | 254,775 | -0.45(-0.56%) |
Nov 02, 2006 | 80.00 | 80.00 | 79.42 | 79.59 | 243,428 | -0.40(-0.50%) |
Nov 01, 2006 | 80.51 | 80.86 | 79.89 | 79.98 | 361,436 | -0.53(-0.66%) |
Oct 31, 2006 | 80.63 | 80.90 | 80.31 | 80.51 | 317,713 | +0.07(+0.08%) |
Oct 30, 2006 | 80.12 | 80.61 | 80.11 | 80.45 | 230,720 | +0.34(+0.42%) |
Oct 27, 2006 | 79.98 | 80.41 | 79.83 | 80.11 | 297,137 | -0.33(-0.41%) |
Oct 26, 2006 | 79.95 | 80.45 | 79.65 | 80.44 | 290,026 | +0.46(+0.58%) |
Oct 25, 2006 | 80.63 | 80.64 | 79.65 | 79.98 | 392,299 | -0.49(-0.61%) |
Oct 24, 2006 | 80.57 | 80.57 | 79.95 | 80.47 | 433,905 | -0.10(-0.12%) |
Oct 23, 2006 | 80.48 | 80.76 | 80.07 | 80.57 | 299,709 | +0.09(+0.11%) |
Oct 20, 2006 | 81.13 | 81.13 | 80.40 | 80.48 | 459,473 | -0.16(-0.20%) |
Oct 19, 2006 | 80.88 | 80.88 | 80.18 | 80.64 | 345,096 | -0.24(-0.30%) |
Oct 18, 2006 | 81.23 | 81.34 | 80.60 | 80.88 | 448,731 | -0.19(-0.23%) |
Oct 17, 2006 | 80.93 | 81.30 | 80.57 | 81.07 | 509,702 | +0.14(+0.17%) |
Oct 16, 2006 | 81.44 | 81.63 | 80.63 | 80.93 | 480,957 | -0.50(-0.62%) |
Oct 13, 2006 | 81.27 | 81.82 | 81.25 | 81.43 | 511,366 | +0.17(+0.21%) |
Oct 12, 2006 | 81.79 | 82.06 | 80.94 | 81.26 | 1,017,892 | -0.67(-0.82%) |
Oct 11, 2006 | 80.64 | 82.61 | 79.52 | 81.93 | 2,030,337 | +2.72(+3.44%) |
Oct 10, 2006 | 79.37 | 79.88 | 78.99 | 79.21 | 553,577 | -0.35(-0.44%) |
Oct 09, 2006 | 78.82 | 79.65 | 78.37 | 79.56 | 609,101 | +0.91(+1.15%) |
Oct 06, 2006 | 78.81 | 78.95 | 78.35 | 78.66 | 553,879 | -0.44(-0.56%) |
Oct 05, 2006 | 79.36 | 79.41 | 78.82 | 79.10 | 571,278 | -0.26(-0.32%) |
Oct 04, 2006 | 78.96 | 79.43 | 78.44 | 79.36 | 424,222 | +0.40(+0.50%) |
Oct 03, 2006 | 78.51 | 79.31 | 78.48 | 78.96 | 353,720 | +0.47(+0.60%) |
Oct 02, 2006 | 79.35 | 79.35 | 78.21 | 78.49 | 568,706 | -0.80(-1.01%) |
Sep 29, 2006 | 80.28 | 80.31 | 79.20 | 79.29 | 444,949 | -0.56(-0.70%) |
Sep 28, 2006 | 79.78 | 79.96 | 79.38 | 79.85 | 369,303 | -0.20(-0.26%) |
Sep 27, 2006 | 79.98 | 80.20 | 79.46 | 80.05 | 433,905 | +0.07(+0.09%) |
Sep 26, 2006 | 80.28 | 80.28 | 79.26 | 79.98 | 438,595 | -0.04(-0.05%) |
Sep 25, 2006 | 79.51 | 80.26 | 78.95 | 80.02 | 428,004 | +0.85(+1.07%) |
Sep 22, 2006 | 79.38 | 79.38 | 78.73 | 79.17 | 402,890 | -0.04(-0.05%) |
Sep 21, 2006 | 80.07 | 80.09 | 78.80 | 79.21 | 435,418 | -0.85(-1.07%) |
Sep 20, 2006 | 79.57 | 80.35 | 79.57 | 80.06 | 325,882 | +0.48(+0.61%) |
Sep 19, 2006 | 79.32 | 79.58 | 78.95 | 79.58 | 406,218 | +0.26(+0.33%) |
Sep 18, 2006 | 79.43 | 79.77 | 79.03 | 79.32 | 432,694 | -0.55(-0.69%) |
Sep 15, 2006 | 79.70 | 79.95 | 79.38 | 79.87 | 525,134 | +0.72(+0.91%) |
Sep 14, 2006 | 78.95 | 79.28 | 78.52 | 79.14 | 547,071 | +0.19(+0.24%) |
Sep 13, 2006 | 78.53 | 78.95 | 78.38 | 78.95 | 514,241 | +0.09(+0.12%) |
Sep 12, 2006 | 78.35 | 79.02 | 77.78 | 78.86 | 466,735 | +0.78(+1.00%) |
Sep 11, 2006 | 78.46 | 78.46 | 77.74 | 78.08 | 538,750 | -0.39(-0.50%) |
Sep 08, 2006 | 77.99 | 78.47 | 77.27 | 78.47 | 998,678 | +0.03(+0.03%) |
Sep 07, 2006 | 79.23 | 79.55 | 78.34 | 78.44 | 734,219 | -1.32(-1.66%) |
Sep 06, 2006 | 80.23 | 80.24 | 79.10 | 79.77 | 1,173,268 | -1.34(-1.65%) |
Sep 05, 2006 | 80.78 | 81.30 | 80.77 | 81.10 | 229,207 | +0.13(+0.16%) |