Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 78.40 | 78.40 | 76.33 | 77.34 | 6,636,900 | -2.26(-2.84%) |
Nov 29, 2006 | 78.12 | 79.77 | 78.11 | 79.60 | 2,156,500 | +1.53(+1.96%) |
Nov 28, 2006 | 79.00 | 79.14 | 77.60 | 78.07 | 2,715,600 | -1.12(-1.41%) |
Nov 27, 2006 | 80.81 | 81.60 | 79.16 | 79.19 | 2,634,200 | -1.62(-2.00%) |
Nov 24, 2006 | 81.05 | 82.00 | 80.20 | 80.81 | 562,900 | -0.39(-0.48%) |
Nov 22, 2006 | 81.00 | 82.02 | 80.53 | 81.20 | 1,878,600 | +0.51(+0.63%) |
Nov 21, 2006 | 80.82 | 81.14 | 80.12 | 80.69 | 1,275,000 | -0.05(-0.06%) |
Nov 20, 2006 | 80.40 | 81.25 | 80.40 | 80.74 | 2,412,100 | +0.64(+0.80%) |
Nov 17, 2006 | 81.45 | 81.46 | 79.81 | 80.10 | 2,334,700 | -1.53(-1.87%) |
Nov 16, 2006 | 80.90 | 81.88 | 80.13 | 81.63 | 2,189,100 | +1.12(+1.39%) |
Nov 15, 2006 | 81.05 | 81.15 | 80.31 | 80.51 | 1,753,400 | -0.67(-0.83%) |
Nov 14, 2006 | 79.18 | 81.30 | 78.80 | 81.18 | 2,890,400 | +2.44(+3.10%) |
Nov 13, 2006 | 81.00 | 82.49 | 78.63 | 78.74 | 3,737,600 | -2.11(-2.61%) |
Nov 10, 2006 | 80.40 | 80.96 | 79.81 | 80.85 | 2,311,900 | +1.30(+1.63%) |
Nov 09, 2006 | 79.30 | 81.40 | 77.78 | 79.55 | 6,249,200 | +1.35(+1.73%) |
Nov 08, 2006 | 77.02 | 78.68 | 76.20 | 78.20 | 1,854,200 | +1.18(+1.53%) |
Nov 07, 2006 | 76.46 | 77.46 | 76.00 | 77.02 | 1,789,000 | +0.41(+0.54%) |
Nov 06, 2006 | 76.70 | 77.05 | 76.02 | 76.61 | 2,382,600 | +0.52(+0.68%) |
Nov 03, 2006 | 76.93 | 77.44 | 75.26 | 76.09 | 2,319,600 | -0.84(-1.09%) |
Nov 02, 2006 | 74.80 | 77.33 | 74.35 | 76.93 | 3,650,900 | +1.80(+2.40%) |
Nov 01, 2006 | 75.55 | 75.85 | 73.92 | 75.13 | 3,055,900 | -0.10(-0.13%) |
Oct 31, 2006 | 77.06 | 77.18 | 75.21 | 75.23 | 2,645,300 | -1.83(-2.37%) |
Oct 30, 2006 | 76.76 | 77.56 | 75.51 | 77.06 | 1,746,100 | +0.81(+1.06%) |
Oct 27, 2006 | 76.79 | 77.01 | 75.98 | 76.25 | 2,022,900 | -0.69(-0.90%) |
Oct 26, 2006 | 75.75 | 76.98 | 75.50 | 76.94 | 1,827,100 | +1.19(+1.57%) |
Oct 25, 2006 | 76.68 | 77.76 | 75.16 | 75.75 | 2,740,300 | -0.92(-1.20%) |
Oct 24, 2006 | 76.35 | 76.73 | 76.11 | 76.67 | 2,128,100 | -0.08(-0.10%) |
Oct 23, 2006 | 74.87 | 76.85 | 74.70 | 76.75 | 2,887,200 | +1.89(+2.52%) |
Oct 20, 2006 | 74.55 | 74.86 | 73.93 | 74.86 | 2,127,900 | +0.47(+0.63%) |
Oct 19, 2006 | 73.62 | 74.98 | 73.47 | 74.39 | 2,891,500 | +0.75(+1.02%) |
Oct 18, 2006 | 73.00 | 73.75 | 72.61 | 73.64 | 2,003,900 | +1.12(+1.54%) |
Oct 17, 2006 | 72.50 | 73.09 | 72.00 | 72.52 | 1,343,800 | -0.46(-0.63%) |
Oct 16, 2006 | 73.87 | 73.87 | 72.93 | 72.98 | 1,442,700 | -0.90(-1.22%) |
Oct 13, 2006 | 73.03 | 74.00 | 72.89 | 73.88 | 2,212,200 | +0.85(+1.16%) |
Oct 12, 2006 | 71.65 | 73.19 | 71.65 | 73.03 | 2,264,700 | +1.60(+2.24%) |
Oct 11, 2006 | 72.04 | 72.69 | 71.03 | 71.43 | 2,082,500 | -0.61(-0.85%) |
Oct 10, 2006 | 71.70 | 72.95 | 71.12 | 72.04 | 2,242,500 | +0.51(+0.71%) |
Oct 09, 2006 | 71.00 | 71.71 | 70.39 | 71.53 | 1,630,400 | +0.45(+0.63%) |
Oct 06, 2006 | 70.42 | 72.42 | 69.79 | 71.08 | 3,764,300 | +0.66(+0.94%) |
Oct 05, 2006 | 71.86 | 72.05 | 69.88 | 70.42 | 6,256,100 | -1.62(-2.25%) |
Oct 04, 2006 | 69.16 | 72.60 | 69.13 | 72.04 | 4,862,400 | +2.26(+3.24%) |
Oct 03, 2006 | 69.50 | 70.25 | 68.56 | 69.78 | 3,541,800 | +0.68(+0.98%) |
Oct 02, 2006 | 68.40 | 69.25 | 67.60 | 69.10 | 2,671,000 | +0.71(+1.04%) |
Sep 29, 2006 | 69.40 | 69.49 | 68.23 | 68.39 | 2,606,200 | -0.89(-1.28%) |
Sep 28, 2006 | 69.13 | 69.28 | 67.98 | 69.28 | 2,284,900 | +0.15(+0.22%) |
Sep 27, 2006 | 68.45 | 69.49 | 68.00 | 69.13 | 3,012,300 | +0.68(+0.99%) |
Sep 26, 2006 | 67.87 | 68.57 | 67.30 | 68.45 | 4,880,700 | -0.42(-0.61%) |
Sep 25, 2006 | 66.99 | 69.10 | 66.71 | 68.87 | 3,711,800 | +2.28(+3.42%) |
Sep 22, 2006 | 67.20 | 67.67 | 66.34 | 66.59 | 2,466,800 | -0.80(-1.19%) |
Sep 21, 2006 | 68.95 | 69.45 | 67.20 | 67.39 | 4,269,600 | -1.56(-2.26%) |
Sep 20, 2006 | 68.20 | 69.00 | 68.00 | 68.95 | 3,058,300 | +1.43(+2.12%) |
Sep 19, 2006 | 67.00 | 67.90 | 66.70 | 67.52 | 3,669,600 | +0.62(+0.93%) |
Sep 18, 2006 | 64.99 | 66.90 | 64.24 | 66.90 | 4,841,200 | +2.17(+3.35%) |
Sep 15, 2006 | 65.89 | 65.90 | 64.41 | 64.73 | 3,577,700 | -0.58(-0.89%) |
Sep 14, 2006 | 64.65 | 65.38 | 63.84 | 65.31 | 3,045,100 | +0.12(+0.18%) |
Sep 13, 2006 | 65.80 | 65.89 | 64.86 | 65.19 | 2,905,100 | -0.81(-1.23%) |
Sep 12, 2006 | 65.24 | 66.20 | 65.11 | 66.00 | 3,100,100 | +0.81(+1.24%) |
Sep 11, 2006 | 64.17 | 65.80 | 64.01 | 65.19 | 3,130,800 | +1.02(+1.59%) |
Sep 08, 2006 | 63.00 | 64.22 | 62.77 | 64.17 | 2,851,500 | +0.34(+0.53%) |
Sep 07, 2006 | 64.30 | 64.47 | 63.36 | 63.83 | 2,621,600 | -0.70(-1.08%) |
Sep 06, 2006 | 64.90 | 65.16 | 64.25 | 64.53 | 2,087,000 | -0.50(-0.77%) |
Sep 05, 2006 | 64.10 | 65.08 | 64.03 | 65.03 | 2,500,900 | +0.98(+1.53%) |