Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 87.38 | 88.43 | 87.20 | 88.43 | 186,325 | +0.82(+0.93%) |
Oct 30, 2006 | 87.39 | 87.75 | 87.07 | 87.61 | 91,876 | +0.07(+0.08%) |
Oct 27, 2006 | 88.19 | 88.19 | 87.38 | 87.54 | 206,473 | -0.47(-0.53%) |
Oct 26, 2006 | 87.28 | 88.01 | 87.10 | 88.01 | 235,765 | +0.93(+1.07%) |
Oct 25, 2006 | 86.20 | 87.09 | 86.00 | 87.08 | 188,183 | +0.36(+0.42%) |
Oct 24, 2006 | 86.15 | 86.73 | 86.10 | 86.71 | 118,311 | +0.48(+0.55%) |
Oct 23, 2006 | 85.11 | 86.33 | 84.99 | 86.24 | 256,626 | +0.02(+0.02%) |
Oct 20, 2006 | 86.22 | 86.34 | 85.54 | 86.21 | 125,741 | -0.27(-0.32%) |
Oct 19, 2006 | 86.06 | 86.57 | 85.94 | 86.49 | 149,889 | +0.73(+0.86%) |
Oct 18, 2006 | 86.10 | 86.36 | 85.40 | 85.75 | 346,074 | +0.72(+0.85%) |
Oct 17, 2006 | 85.05 | 85.21 | 84.51 | 85.03 | 284,632 | -1.31(-1.52%) |
Oct 16, 2006 | 85.85 | 86.42 | 85.78 | 86.34 | 181,467 | -0.22(-0.26%) |
Oct 13, 2006 | 86.05 | 86.56 | 85.79 | 86.56 | 431,664 | -0.39(-0.45%) |
Oct 12, 2006 | 85.83 | 87.15 | 85.77 | 86.96 | 336,929 | +0.38(+0.44%) |
Oct 11, 2006 | 86.38 | 86.91 | 86.12 | 86.57 | 146,174 | -0.44(-0.51%) |
Oct 10, 2006 | 86.81 | 87.17 | 86.43 | 87.01 | 136,886 | +0.57(+0.66%) |
Oct 09, 2006 | 86.05 | 86.58 | 85.72 | 86.45 | 299,921 | +0.01(+0.02%) |
Oct 06, 2006 | 85.68 | 86.52 | 85.29 | 86.43 | 314,496 | -0.34(-0.39%) |
Oct 05, 2006 | 87.32 | 87.71 | 86.00 | 86.77 | 315,782 | +0.00(+0.00%) |
Oct 04, 2006 | 85.53 | 86.78 | 85.50 | 86.77 | 315,639 | +1.99(+2.35%) |
Oct 03, 2006 | 84.16 | 84.97 | 83.83 | 84.77 | 209,045 | +0.20(+0.23%) |
Oct 02, 2006 | 84.38 | 84.93 | 84.32 | 84.58 | 170,036 | +0.11(+0.12%) |
Sep 29, 2006 | 84.59 | 84.81 | 84.44 | 84.47 | 142,459 | -0.15(-0.18%) |
Sep 28, 2006 | 84.67 | 84.67 | 84.07 | 84.63 | 112,309 | -0.04(-0.05%) |
Sep 27, 2006 | 84.42 | 84.86 | 84.21 | 84.67 | 306,923 | +0.94(+1.13%) |
Sep 26, 2006 | 83.48 | 83.89 | 83.36 | 83.72 | 162,463 | +0.15(+0.18%) |
Sep 25, 2006 | 83.16 | 83.72 | 82.18 | 83.58 | 186,040 | +0.95(+1.15%) |
Sep 22, 2006 | 83.11 | 83.11 | 82.32 | 82.62 | 243,623 | -0.83(-1.00%) |
Sep 21, 2006 | 83.71 | 83.84 | 83.20 | 83.46 | 286,347 | +0.76(+0.91%) |
Sep 20, 2006 | 82.38 | 83.01 | 82.35 | 82.70 | 300,493 | +1.84(+2.28%) |
Sep 19, 2006 | 81.30 | 81.32 | 80.51 | 80.86 | 360,506 | -1.21(-1.48%) |
Sep 18, 2006 | 81.74 | 82.18 | 81.57 | 82.07 | 334,643 | -0.10(-0.12%) |
Sep 15, 2006 | 82.27 | 82.76 | 81.96 | 82.17 | 272,201 | +0.58(+0.71%) |
Sep 14, 2006 | 81.57 | 81.78 | 81.20 | 81.59 | 338,501 | +0.80(+1.00%) |
Sep 13, 2006 | 80.10 | 80.86 | 80.03 | 80.78 | 263,485 | +0.47(+0.58%) |
Sep 12, 2006 | 80.00 | 80.36 | 79.64 | 80.31 | 256,340 | +1.08(+1.37%) |
Sep 11, 2006 | 78.62 | 79.23 | 78.28 | 79.23 | 271,915 | +0.41(+0.52%) |
Sep 08, 2006 | 78.34 | 78.86 | 78.12 | 78.82 | 229,477 | +0.05(+0.06%) |
Sep 07, 2006 | 78.71 | 79.31 | 78.50 | 78.77 | 345,074 | -0.92(-1.16%) |
Sep 06, 2006 | 79.93 | 80.02 | 79.64 | 79.69 | 267,771 | -1.26(-1.56%) |
Sep 05, 2006 | 80.47 | 81.00 | 80.37 | 80.95 | 404,229 | +0.49(+0.61%) |
Sep 01, 2006 | 80.52 | 80.90 | 80.26 | 80.46 | 333,500 | +0.46(+0.58%) |
Aug 31, 2006 | 80.07 | 80.15 | 79.70 | 80.00 | 177,895 | -0.06(-0.07%) |
Aug 30, 2006 | 80.15 | 80.35 | 79.57 | 80.06 | 299,635 | -0.05(-0.06%) |
Aug 29, 2006 | 80.17 | 80.24 | 79.12 | 80.10 | 615,275 | +0.41(+0.51%) |
Aug 28, 2006 | 79.03 | 79.92 | 78.98 | 79.70 | 323,212 | +0.71(+0.89%) |
Aug 25, 2006 | 78.92 | 79.50 | 78.86 | 78.99 | 189,612 | +0.02(+0.03%) |
Aug 24, 2006 | 79.83 | 79.85 | 78.69 | 78.97 | 413,517 | +0.31(+0.40%) |
Aug 23, 2006 | 79.19 | 79.35 | 78.24 | 78.66 | 388,512 | -0.29(-0.36%) |
Aug 22, 2006 | 78.95 | 79.57 | 78.55 | 78.94 | 338,501 | -0.15(-0.19%) |
Aug 21, 2006 | 79.22 | 79.67 | 78.94 | 79.09 | 433,807 | +0.08(+0.10%) |
Aug 18, 2006 | 78.98 | 79.06 | 78.31 | 79.01 | 615,275 | +0.25(+0.31%) |
Aug 17, 2006 | 79.99 | 80.16 | 78.05 | 78.77 | 1,097,807 | -1.02(-1.28%) |
Aug 16, 2006 | 79.56 | 79.82 | 79.40 | 79.79 | 735,015 | +1.53(+1.95%) |
Aug 15, 2006 | 77.86 | 78.35 | 77.54 | 78.26 | 140,601 | +2.37(+3.13%) |
Aug 14, 2006 | 76.57 | 76.93 | 75.77 | 75.89 | 164,749 | +0.28(+0.37%) |
Aug 11, 2006 | 76.18 | 76.30 | 75.58 | 75.61 | 159,034 | -0.68(-0.89%) |
Aug 10, 2006 | 75.93 | 76.35 | 75.49 | 76.29 | 334,357 | -0.27(-0.36%) |
Aug 09, 2006 | 77.02 | 77.82 | 76.56 | 76.56 | 158,034 | -0.64(-0.83%) |
Aug 08, 2006 | 77.35 | 77.93 | 76.96 | 77.21 | 134,314 | -0.31(-0.40%) |
Aug 07, 2006 | 78.03 | 78.10 | 77.17 | 77.52 | 152,032 | -1.14(-1.45%) |
Aug 04, 2006 | 79.46 | 79.82 | 78.29 | 78.66 | 272,344 | +0.27(+0.35%) |
Aug 03, 2006 | 77.48 | 78.66 | 77.39 | 78.38 | 268,200 | -0.63(-0.80%) |
Aug 02, 2006 | 78.84 | 79.42 | 78.74 | 79.01 | 352,790 | +1.52(+1.96%) |