Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 77.60 | 78.11 | 77.19 | 77.46 | 577,490 | -0.47(-0.60%) |
Nov 29, 2006 | 78.13 | 78.38 | 77.20 | 77.93 | 1,904,239 | +0.03(+0.04%) |
Nov 28, 2006 | 78.05 | 78.18 | 77.11 | 77.90 | 1,075,938 | -0.58(-0.74%) |
Nov 27, 2006 | 79.19 | 79.52 | 78.44 | 78.48 | 436,593 | -0.91(-1.15%) |
Nov 24, 2006 | 79.37 | 79.64 | 79.17 | 79.40 | 364,448 | -0.47(-0.58%) |
Nov 22, 2006 | 79.70 | 79.90 | 79.17 | 79.86 | 211,399 | +0.35(+0.44%) |
Nov 21, 2006 | 79.42 | 79.60 | 79.14 | 79.51 | 492,098 | +0.26(+0.33%) |
Nov 20, 2006 | 79.33 | 79.51 | 78.98 | 79.25 | 957,374 | -0.22(-0.28%) |
Nov 17, 2006 | 79.95 | 79.97 | 79.24 | 79.47 | 241,724 | -0.55(-0.68%) |
Nov 16, 2006 | 79.53 | 80.22 | 79.43 | 80.02 | 445,351 | +0.90(+1.14%) |
Nov 15, 2006 | 78.49 | 79.43 | 78.44 | 79.11 | 564,243 | +0.97(+1.24%) |
Nov 14, 2006 | 78.44 | 78.44 | 76.88 | 78.14 | 796,662 | -0.16(-0.21%) |
Nov 13, 2006 | 77.62 | 78.34 | 77.62 | 78.31 | 173,630 | +0.71(+0.92%) |
Nov 10, 2006 | 76.75 | 77.61 | 76.62 | 77.60 | 239,425 | +0.94(+1.23%) |
Nov 09, 2006 | 77.43 | 77.62 | 76.58 | 76.66 | 224,646 | -0.78(-1.00%) |
Nov 08, 2006 | 76.77 | 77.65 | 76.68 | 77.43 | 691,455 | +0.12(+0.15%) |
Nov 07, 2006 | 76.73 | 77.95 | 76.69 | 77.31 | 579,789 | +0.37(+0.49%) |
Nov 06, 2006 | 76.33 | 77.18 | 76.33 | 76.94 | 354,157 | +1.41(+1.86%) |
Nov 03, 2006 | 76.33 | 76.53 | 75.28 | 75.53 | 229,244 | -0.59(-0.78%) |
Nov 02, 2006 | 76.36 | 76.57 | 75.65 | 76.13 | 427,178 | -0.31(-0.41%) |
Nov 01, 2006 | 77.82 | 78.04 | 76.38 | 76.44 | 973,796 | -0.96(-1.24%) |
Oct 31, 2006 | 78.60 | 78.63 | 77.03 | 77.40 | 665,838 | -1.00(-1.28%) |
Oct 30, 2006 | 77.61 | 78.57 | 77.43 | 78.40 | 425,207 | +0.62(+0.80%) |
Oct 27, 2006 | 78.05 | 78.69 | 77.56 | 77.78 | 307,301 | -0.69(-0.87%) |
Oct 26, 2006 | 78.37 | 78.61 | 77.81 | 78.46 | 266,357 | +0.17(+0.22%) |
Oct 25, 2006 | 78.19 | 79.03 | 77.86 | 78.29 | 702,074 | +0.72(+0.93%) |
Oct 24, 2006 | 76.77 | 77.62 | 76.42 | 77.57 | 572,563 | +0.58(+0.76%) |
Oct 23, 2006 | 77.02 | 78.12 | 76.73 | 76.98 | 333,028 | -0.44(-0.57%) |
Oct 20, 2006 | 76.73 | 77.42 | 76.57 | 77.42 | 233,514 | +0.73(+0.95%) |
Oct 19, 2006 | 75.39 | 76.94 | 75.39 | 76.69 | 458,926 | +1.08(+1.43%) |
Oct 18, 2006 | 77.16 | 77.52 | 75.13 | 75.61 | 978,832 | -0.66(-0.86%) |
Oct 17, 2006 | 77.16 | 77.16 | 75.68 | 76.27 | 376,381 | -1.42(-1.82%) |
Oct 16, 2006 | 76.62 | 77.75 | 76.50 | 77.69 | 499,214 | +1.15(+1.50%) |
Oct 13, 2006 | 76.14 | 76.79 | 75.91 | 76.54 | 386,891 | +0.13(+0.17%) |
Oct 12, 2006 | 75.82 | 76.46 | 75.67 | 76.41 | 345,289 | +1.04(+1.38%) |
Oct 11, 2006 | 75.46 | 75.78 | 74.83 | 75.37 | 404,516 | -0.81(-1.07%) |
Oct 10, 2006 | 75.83 | 76.56 | 75.73 | 76.18 | 490,237 | +0.93(+1.24%) |
Oct 09, 2006 | 74.90 | 75.57 | 74.36 | 75.25 | 541,581 | +0.19(+0.26%) |
Oct 06, 2006 | 75.77 | 75.77 | 74.66 | 75.06 | 342,443 | -0.83(-1.10%) |
Oct 05, 2006 | 74.90 | 76.17 | 74.65 | 75.89 | 693,207 | +0.66(+0.87%) |
Oct 04, 2006 | 73.26 | 75.25 | 73.08 | 75.23 | 773,672 | +1.71(+2.32%) |
Oct 03, 2006 | 72.77 | 74.04 | 72.00 | 73.52 | 739,844 | +0.70(+0.97%) |
Oct 02, 2006 | 73.14 | 73.30 | 72.59 | 72.82 | 379,008 | -0.34(-0.46%) |
Sep 29, 2006 | 73.25 | 73.33 | 72.54 | 73.16 | 1,143,923 | -0.26(-0.35%) |
Sep 28, 2006 | 73.71 | 73.88 | 72.91 | 73.41 | 327,226 | -0.21(-0.29%) |
Sep 27, 2006 | 73.03 | 73.77 | 72.71 | 73.62 | 578,037 | +0.50(+0.69%) |
Sep 26, 2006 | 71.48 | 73.27 | 71.48 | 73.12 | 491,879 | +1.68(+2.35%) |
Sep 25, 2006 | 71.40 | 71.72 | 70.14 | 71.44 | 1,179,831 | +0.33(+0.46%) |
Sep 22, 2006 | 71.48 | 71.48 | 70.62 | 71.11 | 987,371 | -0.39(-0.55%) |
Sep 21, 2006 | 72.81 | 73.07 | 71.25 | 71.50 | 1,911,684 | -1.19(-1.63%) |
Sep 20, 2006 | 73.14 | 73.85 | 72.35 | 72.69 | 519,139 | +0.15(+0.20%) |
Sep 19, 2006 | 72.98 | 72.98 | 71.58 | 72.55 | 1,421,666 | +0.01(+0.01%) |
Sep 18, 2006 | 72.92 | 73.34 | 72.35 | 72.54 | 510,161 | +0.09(+0.13%) |
Sep 15, 2006 | 73.20 | 73.53 | 72.37 | 72.44 | 759,331 | -0.16(-0.21%) |
Sep 14, 2006 | 73.12 | 73.12 | 72.44 | 72.60 | 795,787 | -0.56(-0.76%) |
Sep 13, 2006 | 72.25 | 73.55 | 71.94 | 73.16 | 1,174,138 | +1.34(+1.87%) |
Sep 12, 2006 | 69.88 | 71.90 | 69.70 | 71.81 | 1,024,921 | +2.37(+3.42%) |
Sep 11, 2006 | 68.83 | 69.56 | 68.05 | 69.44 | 1,295,110 | +0.52(+0.76%) |
Sep 08, 2006 | 69.60 | 69.60 | 68.88 | 68.92 | 586,905 | -0.41(-0.59%) |
Sep 07, 2006 | 69.20 | 69.84 | 68.92 | 69.33 | 663,976 | +0.07(+0.11%) |
Sep 06, 2006 | 70.52 | 70.57 | 69.25 | 69.26 | 1,019,119 | -1.46(-2.07%) |
Sep 05, 2006 | 71.20 | 71.20 | 70.53 | 70.72 | 999,413 | -0.03(-0.04%) |