Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 78.42 | 79.30 | 78.08 | 79.28 | 926,362 | +0.97(+1.24%) |
Dec 28, 2006 | 77.75 | 78.80 | 77.32 | 78.31 | 603,618 | +0.85(+1.10%) |
Dec 27, 2006 | 76.42 | 77.45 | 76.42 | 77.45 | 808,453 | +0.30(+0.39%) |
Dec 26, 2006 | 76.57 | 78.16 | 76.47 | 77.15 | 584,524 | +0.72(+0.95%) |
Dec 22, 2006 | 76.28 | 76.87 | 75.46 | 76.42 | 747,320 | -0.73(-0.94%) |
Dec 21, 2006 | 79.17 | 79.24 | 77.00 | 77.15 | 752,177 | -1.77(-2.25%) |
Dec 20, 2006 | 78.07 | 79.22 | 77.25 | 78.93 | 887,506 | +1.04(+1.34%) |
Dec 19, 2006 | 78.44 | 78.81 | 76.33 | 77.88 | 1,097,365 | -0.73(-0.93%) |
Dec 18, 2006 | 79.29 | 79.50 | 78.38 | 78.62 | 455,393 | -0.47(-0.59%) |
Dec 15, 2006 | 80.56 | 80.90 | 79.08 | 79.08 | 786,009 | -1.46(-1.81%) |
Dec 14, 2006 | 80.51 | 81.61 | 80.27 | 80.54 | 730,237 | +0.04(+0.05%) |
Dec 13, 2006 | 81.08 | 81.72 | 79.51 | 80.50 | 631,755 | -0.29(-0.35%) |
Dec 12, 2006 | 82.10 | 82.50 | 80.10 | 80.78 | 819,172 | -0.42(-0.51%) |
Dec 11, 2006 | 79.98 | 81.40 | 79.62 | 81.20 | 1,289,471 | +1.79(+2.26%) |
Dec 08, 2006 | 79.77 | 80.00 | 78.75 | 79.41 | 1,364,170 | -0.74(-0.92%) |
Dec 07, 2006 | 78.57 | 80.44 | 78.57 | 80.15 | 2,707,404 | +1.00(+1.26%) |
Dec 06, 2006 | 80.01 | 80.01 | 77.05 | 79.15 | 2,256,533 | -0.65(-0.82%) |
Dec 05, 2006 | 80.00 | 80.72 | 79.48 | 79.80 | 1,438,701 | -0.20(-0.25%) |
Dec 04, 2006 | 78.81 | 80.29 | 78.28 | 80.01 | 2,422,511 | -0.57(-0.70%) |
Dec 01, 2006 | 81.25 | 82.78 | 80.26 | 80.57 | 994,529 | -0.17(-0.21%) |
Nov 30, 2006 | 80.45 | 81.50 | 80.19 | 80.75 | 1,716,057 | -0.94(-1.15%) |
Nov 29, 2006 | 82.22 | 83.36 | 81.19 | 81.68 | 1,128,853 | -0.53(-0.65%) |
Nov 28, 2006 | 81.65 | 83.50 | 80.91 | 82.22 | 919,496 | +1.67(+2.08%) |
Nov 27, 2006 | 82.87 | 82.87 | 80.06 | 80.54 | 1,074,587 | -2.52(-3.03%) |
Nov 24, 2006 | 82.10 | 83.30 | 82.07 | 83.06 | 334,133 | +0.42(+0.51%) |
Nov 22, 2006 | 82.77 | 83.58 | 82.26 | 82.64 | 1,162,015 | -0.65(-0.78%) |
Nov 21, 2006 | 80.37 | 85.38 | 80.37 | 83.29 | 2,601,721 | +3.28(+4.10%) |
Nov 20, 2006 | 78.28 | 80.26 | 77.79 | 80.01 | 1,218,122 | +4.60(+6.10%) |
Nov 17, 2006 | 74.78 | 75.66 | 74.63 | 75.41 | 938,421 | +0.24(+0.33%) |
Nov 16, 2006 | 75.53 | 76.06 | 74.94 | 75.16 | 3,077,045 | -0.75(-0.98%) |
Nov 15, 2006 | 75.15 | 76.24 | 74.33 | 75.91 | 937,082 | +0.76(+1.02%) |
Nov 14, 2006 | 73.50 | 75.27 | 73.19 | 75.15 | 992,017 | +1.80(+2.45%) |
Nov 13, 2006 | 71.77 | 73.50 | 71.56 | 73.35 | 859,703 | +1.33(+1.85%) |
Nov 10, 2006 | 70.99 | 72.17 | 70.92 | 72.02 | 733,921 | +0.80(+1.12%) |
Nov 09, 2006 | 69.41 | 71.55 | 68.97 | 71.22 | 855,516 | +1.78(+2.56%) |
Nov 08, 2006 | 68.82 | 69.80 | 68.57 | 69.44 | 400,458 | +0.52(+0.75%) |
Nov 07, 2006 | 70.27 | 70.27 | 68.87 | 68.92 | 476,831 | -1.53(-2.17%) |
Nov 06, 2006 | 69.54 | 70.78 | 69.50 | 70.45 | 647,331 | +1.05(+1.51%) |
Nov 03, 2006 | 70.27 | 70.74 | 68.41 | 69.40 | 819,004 | -0.52(-0.74%) |
Nov 02, 2006 | 71.99 | 71.99 | 69.65 | 69.92 | 745,813 | -1.86(-2.60%) |
Nov 01, 2006 | 72.42 | 72.75 | 71.39 | 71.78 | 408,664 | -0.50(-0.69%) |
Oct 31, 2006 | 71.75 | 72.27 | 71.22 | 72.27 | 570,623 | +0.69(+0.96%) |
Oct 30, 2006 | 71.10 | 71.84 | 70.45 | 71.59 | 608,307 | +0.01(+0.01%) |
Oct 27, 2006 | 72.54 | 72.68 | 71.36 | 71.58 | 484,033 | -0.78(-1.07%) |
Oct 26, 2006 | 71.03 | 72.48 | 71.03 | 72.36 | 430,940 | +1.23(+1.73%) |
Oct 25, 2006 | 71.40 | 71.86 | 70.97 | 71.13 | 1,039,080 | -0.21(-0.29%) |
Oct 24, 2006 | 71.05 | 71.76 | 70.74 | 71.34 | 500,447 | -0.65(-0.90%) |
Oct 23, 2006 | 70.82 | 71.99 | 70.58 | 71.99 | 316,715 | +1.02(+1.43%) |
Oct 20, 2006 | 70.74 | 71.18 | 69.99 | 70.97 | 338,655 | +0.18(+0.25%) |
Oct 19, 2006 | 71.40 | 71.71 | 70.60 | 70.79 | 246,538 | -0.75(-1.05%) |
Oct 18, 2006 | 71.49 | 71.93 | 71.21 | 71.55 | 176,529 | +0.24(+0.33%) |
Oct 17, 2006 | 71.89 | 72.31 | 71.17 | 71.31 | 515,688 | -0.75(-1.04%) |
Oct 16, 2006 | 71.65 | 72.05 | 71.33 | 72.05 | 368,803 | +0.59(+0.83%) |
Oct 13, 2006 | 70.40 | 71.73 | 70.26 | 71.46 | 427,255 | +1.15(+1.64%) |
Oct 12, 2006 | 69.52 | 70.45 | 69.34 | 70.31 | 494,752 | +0.94(+1.36%) |
Oct 11, 2006 | 69.10 | 70.02 | 68.67 | 69.37 | 366,626 | -0.01(-0.01%) |
Oct 10, 2006 | 69.41 | 69.96 | 68.40 | 69.37 | 513,343 | -0.13(-0.18%) |
Oct 09, 2006 | 69.12 | 69.61 | 68.50 | 69.50 | 480,851 | +0.21(+0.30%) |
Oct 06, 2006 | 69.77 | 69.88 | 69.16 | 69.29 | 766,079 | -0.59(-0.84%) |
Oct 05, 2006 | 69.74 | 69.95 | 68.67 | 69.87 | 616,347 | +1.27(+1.84%) |
Oct 04, 2006 | 67.54 | 68.66 | 67.13 | 68.61 | 423,906 | +1.22(+1.81%) |
Oct 03, 2006 | 66.51 | 67.67 | 66.51 | 67.39 | 541,983 | +0.30(+0.45%) |