Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 88.69 | 89.00 | 88.00 | 88.06 | 257,715 | -0.64(-0.72%) |
Dec 28, 2006 | 89.58 | 90.07 | 88.20 | 88.69 | 446,399 | -0.89(-0.99%) |
Dec 27, 2006 | 87.12 | 89.74 | 87.11 | 89.58 | 526,758 | +2.64(+3.03%) |
Dec 26, 2006 | 86.46 | 87.27 | 86.29 | 86.95 | 515,666 | +0.49(+0.57%) |
Dec 22, 2006 | 87.46 | 87.54 | 86.35 | 86.46 | 343,030 | -0.89(-1.02%) |
Dec 21, 2006 | 88.31 | 88.40 | 86.99 | 87.35 | 710,486 | -0.96(-1.08%) |
Dec 20, 2006 | 87.08 | 88.73 | 86.92 | 88.30 | 816,333 | +1.01(+1.16%) |
Dec 19, 2006 | 86.20 | 87.54 | 85.29 | 87.30 | 535,136 | +1.01(+1.17%) |
Dec 18, 2006 | 85.18 | 86.65 | 85.17 | 86.29 | 556,022 | +1.10(+1.29%) |
Dec 15, 2006 | 85.50 | 86.06 | 84.52 | 85.19 | 518,616 | -0.19(-0.23%) |
Dec 14, 2006 | 85.31 | 86.02 | 84.83 | 85.38 | 409,228 | +0.03(+0.04%) |
Dec 13, 2006 | 85.34 | 86.14 | 84.93 | 85.35 | 849,846 | +1.12(+1.33%) |
Dec 12, 2006 | 85.50 | 86.37 | 83.39 | 84.23 | 1,678,570 | -1.15(-1.35%) |
Dec 11, 2006 | 85.95 | 86.85 | 85.21 | 85.38 | 1,455,783 | -0.56(-0.65%) |
Dec 08, 2006 | 86.88 | 87.48 | 85.80 | 85.94 | 526,050 | -0.94(-1.08%) |
Dec 07, 2006 | 87.30 | 87.51 | 86.07 | 86.88 | 836,040 | -0.51(-0.58%) |
Dec 06, 2006 | 86.87 | 88.13 | 86.73 | 87.39 | 723,820 | +0.53(+0.60%) |
Dec 05, 2006 | 85.42 | 87.16 | 85.00 | 86.86 | 1,246,095 | +1.75(+2.05%) |
Dec 04, 2006 | 83.95 | 85.27 | 83.59 | 85.12 | 983,187 | +1.19(+1.42%) |
Dec 01, 2006 | 83.31 | 84.47 | 83.05 | 83.92 | 1,138,005 | -0.24(-0.28%) |
Nov 30, 2006 | 82.58 | 84.58 | 82.44 | 84.16 | 1,586,647 | +1.70(+2.07%) |
Nov 29, 2006 | 80.30 | 82.52 | 80.11 | 82.46 | 1,034,400 | +2.36(+2.95%) |
Nov 28, 2006 | 79.92 | 80.10 | 79.03 | 80.09 | 1,272,527 | +0.11(+0.14%) |
Nov 27, 2006 | 81.53 | 81.54 | 79.66 | 79.98 | 815,271 | -1.58(-1.94%) |
Nov 24, 2006 | 80.99 | 81.64 | 80.43 | 81.57 | 231,518 | +0.30(+0.36%) |
Nov 22, 2006 | 80.43 | 81.27 | 80.08 | 81.27 | 540,800 | +0.84(+1.04%) |
Nov 21, 2006 | 79.30 | 80.59 | 79.24 | 80.43 | 564,282 | +1.14(+1.43%) |
Nov 20, 2006 | 79.74 | 79.78 | 77.91 | 79.30 | 1,189,808 | -1.18(-1.46%) |
Nov 17, 2006 | 81.41 | 81.46 | 80.09 | 80.47 | 961,711 | -1.01(-1.24%) |
Nov 16, 2006 | 82.46 | 83.05 | 81.19 | 81.48 | 908,138 | -0.92(-1.11%) |
Nov 15, 2006 | 81.87 | 82.46 | 81.54 | 82.40 | 885,364 | +0.53(+0.65%) |
Nov 14, 2006 | 80.76 | 82.13 | 79.95 | 81.86 | 1,548,886 | +1.27(+1.58%) |
Nov 13, 2006 | 79.88 | 80.64 | 79.24 | 80.59 | 768,779 | +0.50(+0.62%) |
Nov 10, 2006 | 80.34 | 80.39 | 78.68 | 80.09 | 1,127,503 | -0.16(-0.20%) |
Nov 09, 2006 | 78.64 | 81.72 | 77.20 | 80.25 | 2,267,751 | +1.96(+2.50%) |
Nov 08, 2006 | 76.52 | 78.89 | 75.63 | 78.30 | 1,290,109 | +1.69(+2.20%) |
Nov 07, 2006 | 76.43 | 77.54 | 76.27 | 76.61 | 993,335 | +0.19(+0.24%) |
Nov 06, 2006 | 75.50 | 76.56 | 74.76 | 76.42 | 584,933 | +1.47(+1.96%) |
Nov 03, 2006 | 75.27 | 75.69 | 74.49 | 74.96 | 1,104,611 | +0.35(+0.47%) |
Nov 02, 2006 | 74.41 | 75.25 | 73.63 | 74.61 | 837,574 | +0.19(+0.26%) |
Nov 01, 2006 | 75.76 | 77.24 | 74.06 | 74.41 | 1,994,932 | -0.16(-0.22%) |
Oct 31, 2006 | 74.74 | 75.51 | 73.85 | 74.58 | 1,258,485 | -0.42(-0.55%) |
Oct 30, 2006 | 75.85 | 76.19 | 74.79 | 74.99 | 731,962 | -1.36(-1.78%) |
Oct 27, 2006 | 77.46 | 79.53 | 76.19 | 76.35 | 1,809,197 | +0.18(+0.23%) |
Oct 26, 2006 | 76.27 | 76.36 | 74.36 | 76.17 | 980,237 | +0.36(+0.48%) |
Oct 25, 2006 | 75.43 | 76.00 | 74.65 | 75.80 | 929,261 | +0.37(+0.49%) |
Oct 24, 2006 | 73.39 | 75.43 | 73.39 | 75.43 | 586,821 | +1.56(+2.11%) |
Oct 23, 2006 | 75.35 | 75.35 | 73.66 | 73.87 | 1,609,185 | -2.03(-2.68%) |
Oct 20, 2006 | 71.61 | 76.10 | 71.61 | 75.91 | 5,333,428 | -2.28(-2.92%) |
Oct 19, 2006 | 77.36 | 78.39 | 77.19 | 78.19 | 792,733 | +1.06(+1.37%) |
Oct 18, 2006 | 77.12 | 77.97 | 76.24 | 77.13 | 772,201 | +0.86(+1.12%) |
Oct 17, 2006 | 77.12 | 77.12 | 75.75 | 76.27 | 715,442 | -0.85(-1.10%) |
Oct 16, 2006 | 77.08 | 77.46 | 76.81 | 77.12 | 559,680 | -0.01(-0.01%) |
Oct 13, 2006 | 76.91 | 77.21 | 76.11 | 77.13 | 749,427 | +0.04(+0.06%) |
Oct 12, 2006 | 75.93 | 77.84 | 75.93 | 77.08 | 1,127,385 | +1.66(+2.20%) |
Oct 11, 2006 | 74.79 | 75.52 | 74.69 | 75.42 | 1,236,772 | +0.19(+0.25%) |
Oct 10, 2006 | 73.70 | 76.02 | 73.70 | 75.24 | 1,005,490 | +1.53(+2.08%) |
Oct 09, 2006 | 73.39 | 74.12 | 72.26 | 73.70 | 973,747 | +0.14(+0.20%) |
Oct 06, 2006 | 73.99 | 74.36 | 72.55 | 73.56 | 695,736 | -0.43(-0.58%) |
Oct 05, 2006 | 72.31 | 74.13 | 72.31 | 73.99 | 1,048,442 | +1.68(+2.32%) |
Oct 04, 2006 | 71.62 | 72.91 | 71.24 | 72.31 | 1,232,288 | +0.28(+0.39%) |
Oct 03, 2006 | 72.19 | 72.20 | 71.03 | 72.03 | 1,315,833 | -0.16(-0.22%) |