Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 80.80 | 81.89 | 80.57 | 81.78 | 647,068 | +1.22(+1.51%) |
Dec 28, 2006 | 79.77 | 80.98 | 79.58 | 80.56 | 531,139 | +0.79(+0.99%) |
Dec 27, 2006 | 79.24 | 80.00 | 79.24 | 79.77 | 335,858 | +0.04(+0.05%) |
Dec 26, 2006 | 79.43 | 80.09 | 79.43 | 79.73 | 324,567 | +0.39(+0.49%) |
Dec 22, 2006 | 80.02 | 80.09 | 78.74 | 79.34 | 333,473 | -1.09(-1.36%) |
Dec 21, 2006 | 82.22 | 82.22 | 80.43 | 80.43 | 451,786 | -0.75(-0.92%) |
Dec 20, 2006 | 80.87 | 81.53 | 80.82 | 81.18 | 609,061 | +0.64(+0.80%) |
Dec 19, 2006 | 81.03 | 81.09 | 79.80 | 80.54 | 686,506 | -0.87(-1.07%) |
Dec 18, 2006 | 81.53 | 82.31 | 81.14 | 81.41 | 519,531 | -0.12(-0.15%) |
Dec 15, 2006 | 83.01 | 83.19 | 81.53 | 81.53 | 482,796 | -1.13(-1.37%) |
Dec 14, 2006 | 82.36 | 82.87 | 82.14 | 82.66 | 638,798 | +0.30(+0.37%) |
Dec 13, 2006 | 83.01 | 83.01 | 81.99 | 82.36 | 592,204 | -0.46(-0.55%) |
Dec 12, 2006 | 82.79 | 83.33 | 82.38 | 82.82 | 437,315 | -0.30(-0.36%) |
Dec 11, 2006 | 82.02 | 83.42 | 81.98 | 83.11 | 507,763 | +1.09(+1.33%) |
Dec 08, 2006 | 82.11 | 82.55 | 81.70 | 82.02 | 318,683 | -0.09(-0.11%) |
Dec 07, 2006 | 82.75 | 83.07 | 81.95 | 82.11 | 315,821 | -0.64(-0.77%) |
Dec 06, 2006 | 83.26 | 83.26 | 81.77 | 82.74 | 504,264 | -0.52(-0.62%) |
Dec 05, 2006 | 84.26 | 84.39 | 83.01 | 83.26 | 449,878 | -1.01(-1.19%) |
Dec 04, 2006 | 82.94 | 84.64 | 82.94 | 84.26 | 453,059 | +1.33(+1.60%) |
Dec 01, 2006 | 83.43 | 84.02 | 82.43 | 82.94 | 453,059 | -0.75(-0.89%) |
Nov 30, 2006 | 83.58 | 83.69 | 82.30 | 83.69 | 566,284 | +1.36(+1.66%) |
Nov 29, 2006 | 81.75 | 82.39 | 81.10 | 82.32 | 517,304 | +1.80(+2.24%) |
Nov 28, 2006 | 80.65 | 80.65 | 79.52 | 80.52 | 712,427 | -0.13(-0.16%) |
Nov 27, 2006 | 83.81 | 83.81 | 80.52 | 80.65 | 663,447 | -3.16(-3.77%) |
Nov 24, 2006 | 83.49 | 83.92 | 83.08 | 83.81 | 166,975 | +0.95(+1.15%) |
Nov 22, 2006 | 82.85 | 83.67 | 82.18 | 82.86 | 823,902 | +0.00(+0.00%) |
Nov 21, 2006 | 81.01 | 83.28 | 81.01 | 82.86 | 629,098 | +1.58(+1.95%) |
Nov 20, 2006 | 79.55 | 82.16 | 79.55 | 81.28 | 1,139,565 | +2.96(+3.78%) |
Nov 17, 2006 | 78.74 | 78.74 | 77.89 | 78.32 | 511,738 | -0.43(-0.54%) |
Nov 16, 2006 | 78.64 | 79.08 | 78.29 | 78.74 | 322,659 | +0.14(+0.18%) |
Nov 15, 2006 | 78.72 | 78.94 | 78.32 | 78.60 | 417,437 | -0.12(-0.15%) |
Nov 14, 2006 | 78.15 | 78.72 | 77.52 | 78.72 | 537,341 | +1.03(+1.33%) |
Nov 13, 2006 | 77.98 | 78.25 | 77.11 | 77.69 | 466,894 | -0.28(-0.36%) |
Nov 10, 2006 | 78.29 | 78.29 | 77.55 | 77.98 | 314,072 | +0.25(+0.32%) |
Nov 09, 2006 | 77.35 | 78.11 | 77.21 | 77.72 | 419,027 | +0.05(+0.06%) |
Nov 08, 2006 | 77.09 | 78.04 | 76.55 | 77.67 | 396,446 | +0.11(+0.15%) |
Nov 07, 2006 | 78.55 | 78.73 | 77.54 | 77.56 | 482,637 | -0.99(-1.26%) |
Nov 06, 2006 | 77.44 | 78.78 | 77.44 | 78.55 | 598,884 | +1.16(+1.50%) |
Nov 03, 2006 | 78.68 | 79.04 | 76.87 | 77.38 | 922,020 | -1.30(-1.65%) |
Nov 02, 2006 | 81.36 | 81.37 | 78.23 | 78.68 | 1,257,879 | -2.68(-3.29%) |
Nov 01, 2006 | 82.26 | 82.62 | 81.13 | 81.36 | 451,786 | -1.06(-1.28%) |
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%) |