Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 87.36 | 88.41 | 87.19 | 88.41 | 186,351 | +0.82(+0.93%) |
Oct 30, 2006 | 87.38 | 87.74 | 87.06 | 87.60 | 91,889 | +0.07(+0.08%) |
Oct 27, 2006 | 88.18 | 88.18 | 87.36 | 87.53 | 206,501 | -0.47(-0.53%) |
Oct 26, 2006 | 87.27 | 87.99 | 87.08 | 87.99 | 235,797 | +0.93(+1.07%) |
Oct 25, 2006 | 86.19 | 87.08 | 85.99 | 87.06 | 188,209 | +0.36(+0.42%) |
Oct 24, 2006 | 86.14 | 86.72 | 86.09 | 86.70 | 118,327 | +0.48(+0.55%) |
Oct 23, 2006 | 85.10 | 86.31 | 84.98 | 86.22 | 256,661 | +0.02(+0.02%) |
Oct 20, 2006 | 86.21 | 86.33 | 85.53 | 86.20 | 125,758 | -0.27(-0.32%) |
Oct 19, 2006 | 86.05 | 86.56 | 85.93 | 86.48 | 149,909 | +0.73(+0.86%) |
Oct 18, 2006 | 86.08 | 86.35 | 85.38 | 85.74 | 346,121 | +0.72(+0.85%) |
Oct 17, 2006 | 85.04 | 85.19 | 84.50 | 85.02 | 284,671 | -1.31(-1.52%) |
Oct 16, 2006 | 85.84 | 86.41 | 85.77 | 86.33 | 181,492 | -0.22(-0.26%) |
Oct 13, 2006 | 86.03 | 86.55 | 85.78 | 86.55 | 431,723 | -0.39(-0.45%) |
Oct 12, 2006 | 85.82 | 87.13 | 85.76 | 86.94 | 336,975 | +0.38(+0.44%) |
Oct 11, 2006 | 86.36 | 86.90 | 86.10 | 86.56 | 146,194 | -0.44(-0.51%) |
Oct 10, 2006 | 86.80 | 87.15 | 86.42 | 87.00 | 136,905 | +0.57(+0.66%) |
Oct 09, 2006 | 86.03 | 86.57 | 85.71 | 86.43 | 299,962 | +0.01(+0.02%) |
Oct 06, 2006 | 85.66 | 86.50 | 85.28 | 86.42 | 314,539 | -0.34(-0.39%) |
Oct 05, 2006 | 87.31 | 87.69 | 85.99 | 86.76 | 315,825 | +0.00(+0.00%) |
Oct 04, 2006 | 85.52 | 86.77 | 85.49 | 86.76 | 315,682 | +1.99(+2.35%) |
Oct 03, 2006 | 84.15 | 84.96 | 83.82 | 84.76 | 209,073 | +0.20(+0.23%) |
Oct 02, 2006 | 84.37 | 84.92 | 84.31 | 84.57 | 170,059 | +0.10(+0.12%) |
Sep 29, 2006 | 84.58 | 84.80 | 84.43 | 84.46 | 142,478 | -0.15(-0.18%) |
Sep 28, 2006 | 84.66 | 84.66 | 84.06 | 84.61 | 112,325 | -0.04(-0.05%) |
Sep 27, 2006 | 84.41 | 84.85 | 84.20 | 84.66 | 306,965 | +0.94(+1.13%) |
Sep 26, 2006 | 83.47 | 83.88 | 83.35 | 83.71 | 162,485 | +0.15(+0.18%) |
Sep 25, 2006 | 83.14 | 83.70 | 82.17 | 83.56 | 186,065 | +0.95(+1.15%) |
Sep 22, 2006 | 83.10 | 83.10 | 82.31 | 82.61 | 243,657 | -0.83(-1.00%) |
Sep 21, 2006 | 83.70 | 83.83 | 83.18 | 83.45 | 286,386 | +0.76(+0.91%) |
Sep 20, 2006 | 82.37 | 83.00 | 82.34 | 82.69 | 300,534 | +1.84(+2.28%) |
Sep 19, 2006 | 81.29 | 81.31 | 80.50 | 80.85 | 360,555 | -1.21(-1.48%) |
Sep 18, 2006 | 81.72 | 82.17 | 81.56 | 82.06 | 334,689 | -0.10(-0.12%) |
Sep 15, 2006 | 82.26 | 82.75 | 81.95 | 82.16 | 272,238 | +0.58(+0.71%) |
Sep 14, 2006 | 81.56 | 81.77 | 81.19 | 81.58 | 338,547 | +0.80(+1.00%) |
Sep 13, 2006 | 80.09 | 80.85 | 80.02 | 80.77 | 263,521 | +0.47(+0.58%) |
Sep 12, 2006 | 79.99 | 80.35 | 79.63 | 80.30 | 256,375 | +1.08(+1.37%) |
Sep 11, 2006 | 78.61 | 79.22 | 78.27 | 79.22 | 271,952 | +0.41(+0.52%) |
Sep 08, 2006 | 78.33 | 78.85 | 78.11 | 78.81 | 229,509 | +0.05(+0.06%) |
Sep 07, 2006 | 78.70 | 79.30 | 78.49 | 78.76 | 345,121 | -0.92(-1.16%) |
Sep 06, 2006 | 79.92 | 80.01 | 79.62 | 79.68 | 267,808 | -1.26(-1.56%) |
Sep 05, 2006 | 80.46 | 80.99 | 80.36 | 80.94 | 404,285 | +0.49(+0.61%) |
Sep 01, 2006 | 80.51 | 80.89 | 80.25 | 80.45 | 333,546 | +0.46(+0.58%) |
Aug 31, 2006 | 80.06 | 80.14 | 79.69 | 79.99 | 177,919 | -0.06(-0.07%) |
Aug 30, 2006 | 80.14 | 80.34 | 79.56 | 80.04 | 299,676 | -0.05(-0.06%) |
Aug 29, 2006 | 80.16 | 80.23 | 79.11 | 80.09 | 615,359 | +0.41(+0.51%) |
Aug 28, 2006 | 79.02 | 79.90 | 78.97 | 79.69 | 323,256 | +0.71(+0.89%) |
Aug 25, 2006 | 78.91 | 79.49 | 78.85 | 78.98 | 189,638 | +0.02(+0.03%) |
Aug 24, 2006 | 79.82 | 79.84 | 78.68 | 78.96 | 413,574 | +0.31(+0.40%) |
Aug 23, 2006 | 79.18 | 79.34 | 78.23 | 78.65 | 388,565 | -0.29(-0.36%) |
Aug 22, 2006 | 78.94 | 79.56 | 78.54 | 78.93 | 338,547 | -0.15(-0.19%) |
Aug 21, 2006 | 79.21 | 79.66 | 78.93 | 79.08 | 433,867 | +0.08(+0.10%) |
Aug 18, 2006 | 78.97 | 79.05 | 78.30 | 79.00 | 615,359 | +0.24(+0.31%) |
Aug 17, 2006 | 79.97 | 80.15 | 78.04 | 78.76 | 1,097,957 | -1.02(-1.28%) |
Aug 16, 2006 | 79.55 | 79.81 | 79.39 | 79.78 | 735,115 | +1.53(+1.95%) |
Aug 15, 2006 | 77.85 | 78.34 | 77.53 | 78.25 | 140,620 | +2.37(+3.13%) |
Aug 14, 2006 | 76.56 | 76.92 | 75.76 | 75.88 | 164,772 | +0.28(+0.37%) |
Aug 11, 2006 | 76.17 | 76.29 | 75.57 | 75.60 | 159,055 | -0.68(-0.89%) |
Aug 10, 2006 | 75.92 | 76.34 | 75.48 | 76.28 | 334,403 | -0.27(-0.36%) |
Aug 09, 2006 | 77.01 | 77.81 | 76.55 | 76.55 | 158,055 | -0.64(-0.83%) |
Aug 08, 2006 | 77.34 | 77.92 | 76.95 | 77.20 | 134,333 | -0.31(-0.40%) |
Aug 07, 2006 | 78.02 | 78.09 | 77.16 | 77.50 | 152,053 | -1.14(-1.45%) |
Aug 04, 2006 | 79.45 | 79.81 | 78.28 | 78.65 | 272,381 | +0.27(+0.35%) |
Aug 03, 2006 | 77.47 | 78.65 | 77.38 | 78.37 | 268,237 | -0.63(-0.80%) |
Aug 02, 2006 | 78.83 | 79.41 | 78.73 | 79.00 | 352,838 | +1.52(+1.96%) |