Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 85.92 | 86.89 | 84.50 | 86.05 | 1,091,599 | +0.76(+0.89%) |
Nov 29, 2006 | 83.60 | 85.58 | 83.00 | 85.29 | 998,469 | +2.33(+2.81%) |
Nov 28, 2006 | 83.80 | 84.05 | 82.50 | 82.96 | 986,811 | -1.59(-1.88%) |
Nov 27, 2006 | 86.45 | 87.09 | 83.92 | 84.55 | 1,332,918 | -1.62(-1.88%) |
Nov 24, 2006 | 84.50 | 87.40 | 84.50 | 86.17 | 782,328 | +1.72(+2.04%) |
Nov 22, 2006 | 82.75 | 85.47 | 81.92 | 84.45 | 1,051,880 | +2.21(+2.69%) |
Nov 21, 2006 | 80.61 | 83.17 | 79.95 | 82.24 | 1,096,937 | +2.68(+3.37%) |
Nov 20, 2006 | 81.48 | 81.99 | 78.83 | 79.56 | 1,509,590 | +0.70(+0.89%) |
Nov 17, 2006 | 79.50 | 79.50 | 78.04 | 78.86 | 2,011,779 | -1.15(-1.44%) |
Nov 16, 2006 | 80.49 | 82.49 | 79.80 | 80.01 | 1,207,561 | +0.20(+0.25%) |
Nov 15, 2006 | 78.90 | 80.90 | 78.36 | 79.81 | 1,599,628 | +0.86(+1.09%) |
Nov 14, 2006 | 81.35 | 81.95 | 78.36 | 78.95 | 1,960,534 | -3.07(-3.74%) |
Nov 13, 2006 | 84.00 | 84.00 | 80.78 | 82.02 | 2,355,457 | -3.07(-3.61%) |
Nov 10, 2006 | 86.70 | 87.19 | 84.91 | 85.09 | 1,929,732 | -2.41(-2.75%) |
Nov 09, 2006 | 86.60 | 87.95 | 86.60 | 87.50 | 860,371 | +1.06(+1.23%) |
Nov 08, 2006 | 86.25 | 87.97 | 85.70 | 86.44 | 1,377,062 | -0.71(-0.81%) |
Nov 07, 2006 | 86.78 | 87.95 | 86.78 | 87.15 | 955,918 | +1.24(+1.44%) |
Nov 06, 2006 | 84.72 | 87.35 | 83.42 | 85.91 | 993,918 | +1.84(+2.19%) |
Nov 03, 2006 | 81.88 | 84.74 | 81.35 | 84.07 | 674,821 | +3.07(+3.79%) |
Nov 02, 2006 | 80.25 | 82.19 | 80.20 | 81.00 | 874,536 | +1.10(+1.38%) |
Nov 01, 2006 | 84.00 | 84.05 | 79.61 | 79.90 | 939,716 | -2.76(-3.34%) |
Oct 31, 2006 | 81.93 | 84.34 | 81.62 | 82.66 | 1,359,931 | -0.84(-1.01%) |
Oct 30, 2006 | 84.20 | 85.00 | 83.15 | 83.50 | 1,986,377 | -2.43(-2.83%) |
Oct 27, 2006 | 84.75 | 86.24 | 83.56 | 85.93 | 1,035,545 | +0.93(+1.09%) |
Oct 26, 2006 | 84.00 | 85.41 | 83.62 | 85.00 | 2,500,320 | +0.56(+0.66%) |
Oct 25, 2006 | 81.65 | 84.44 | 81.39 | 84.44 | 1,852,861 | +3.06(+3.76%) |
Oct 24, 2006 | 81.00 | 81.95 | 80.15 | 81.38 | 1,148,015 | +0.00(+0.00%) |
Oct 23, 2006 | 80.00 | 81.38 | 79.15 | 81.38 | 1,135,525 | +0.50(+0.62%) |
Oct 20, 2006 | 79.77 | 81.50 | 79.11 | 80.88 | 1,388,475 | +1.95(+2.47%) |
Oct 19, 2006 | 80.00 | 81.20 | 78.45 | 78.93 | 1,276,466 | -1.07(-1.34%) |
Oct 18, 2006 | 80.69 | 81.00 | 79.57 | 80.00 | 1,000,104 | +0.13(+0.16%) |
Oct 17, 2006 | 80.25 | 80.63 | 78.25 | 79.87 | 1,865,748 | -0.38(-0.47%) |
Oct 16, 2006 | 80.45 | 81.65 | 79.11 | 80.25 | 1,388,843 | +2.23(+2.86%) |
Oct 13, 2006 | 75.50 | 78.47 | 75.50 | 78.02 | 1,471,978 | +2.83(+3.76%) |
Oct 12, 2006 | 73.99 | 75.65 | 73.77 | 75.19 | 1,202,364 | +1.57(+2.13%) |
Oct 11, 2006 | 72.74 | 75.11 | 71.83 | 73.62 | 1,448,885 | +0.68(+0.93%) |
Oct 10, 2006 | 71.83 | 74.23 | 70.50 | 72.94 | 1,699,806 | +1.86(+2.62%) |
Oct 09, 2006 | 71.40 | 73.22 | 70.61 | 71.08 | 1,219,247 | +0.00(+0.00%) |
Oct 06, 2006 | 71.40 | 73.22 | 70.61 | 71.08 | 1,219,247 | -0.28(-0.39%) |
Oct 05, 2006 | 69.00 | 71.55 | 68.00 | 71.36 | 1,285,742 | +3.61(+5.33%) |
Oct 04, 2006 | 67.75 | 68.48 | 65.06 | 67.75 | 1,905,086 | +0.25(+0.37%) |
Oct 03, 2006 | 69.00 | 69.25 | 66.75 | 67.50 | 1,484,067 | -2.00(-2.88%) |
Oct 02, 2006 | 71.00 | 73.35 | 69.17 | 69.50 | 1,303,849 | -0.50(-0.71%) |
Sep 29, 2006 | 70.85 | 71.25 | 69.85 | 70.00 | 1,098,743 | -1.31(-1.84%) |
Sep 28, 2006 | 70.89 | 72.63 | 70.20 | 71.31 | 1,173,755 | +1.10(+1.57%) |
Sep 27, 2006 | 65.50 | 70.98 | 65.50 | 70.21 | 1,493,395 | +2.91(+4.32%) |
Sep 26, 2006 | 65.00 | 67.88 | 64.80 | 67.30 | 1,294,251 | +2.44(+3.76%) |
Sep 25, 2006 | 66.15 | 66.37 | 64.35 | 64.86 | 1,457,900 | -2.82(-4.17%) |
Sep 22, 2006 | 67.94 | 68.88 | 67.22 | 67.68 | 1,032,741 | +0.63(+0.94%) |
Sep 21, 2006 | 68.54 | 69.58 | 66.95 | 67.05 | 1,411,420 | -1.49(-2.17%) |
Sep 20, 2006 | 69.37 | 70.35 | 68.35 | 68.54 | 1,725,270 | -0.34(-0.49%) |
Sep 19, 2006 | 67.95 | 69.88 | 67.56 | 68.88 | 1,281,400 | +0.70(+1.03%) |
Sep 18, 2006 | 66.70 | 68.99 | 66.66 | 68.18 | 928,607 | +1.59(+2.39%) |
Sep 15, 2006 | 69.52 | 70.06 | 66.35 | 66.59 | 2,690,247 | -2.93(-4.21%) |
Sep 14, 2006 | 69.90 | 70.87 | 67.40 | 69.52 | 1,066,416 | -0.46(-0.66%) |
Sep 13, 2006 | 69.98 | 71.20 | 67.26 | 69.98 | 1,029,154 | +0.49(+0.71%) |
Sep 12, 2006 | 70.45 | 71.70 | 69.18 | 69.49 | 1,777,120 | -0.04(-0.06%) |
Sep 11, 2006 | 73.75 | 74.09 | 69.03 | 69.53 | 4,287,914 | -5.57(-7.42%) |
Sep 08, 2006 | 75.25 | 75.68 | 74.84 | 75.10 | 378,126 | -2.46(-3.17%) |
Sep 06, 2006 | 77.60 | 78.80 | 77.01 | 77.56 | 1,142,192 | -0.89(-1.13%) |
Sep 05, 2006 | 75.32 | 78.80 | 75.21 | 78.45 | 1,546,862 | +3.96(+5.32%) |