Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 85.80 | 86.45 | 85.50 | 85.80 | 169,222 | +0.10(+0.12%) |
Oct 30, 2006 | 85.70 | 85.95 | 85.15 | 85.70 | 221,040 | -0.20(-0.23%) |
Oct 27, 2006 | 85.90 | 85.95 | 85.40 | 85.90 | 175,582 | +0.90(+1.06%) |
Oct 26, 2006 | 85.00 | 85.15 | 84.85 | 85.00 | 202,802 | +1.05(+1.25%) |
Oct 25, 2006 | 83.95 | 84.25 | 83.55 | 83.95 | 183,234 | +0.90(+1.08%) |
Oct 24, 2006 | 83.05 | 84.00 | 83.05 | 83.05 | 234,318 | -1.60(-1.89%) |
Oct 23, 2006 | 84.75 | 84.80 | 83.20 | 84.65 | 232,782 | -0.10(-0.12%) |
Oct 20, 2006 | 84.75 | 85.40 | 84.30 | 84.75 | 115,250 | +0.20(+0.24%) |
Oct 19, 2006 | 84.55 | 85.00 | 83.25 | 84.55 | 241,143 | -2.00(-2.31%) |
Oct 18, 2006 | 86.55 | 86.55 | 85.75 | 86.55 | 140,290 | +0.40(+0.46%) |
Oct 17, 2006 | 86.15 | 86.25 | 85.70 | 86.15 | 100,495 | -0.15(-0.17%) |
Oct 16, 2006 | 86.30 | 86.50 | 85.30 | 86.30 | 323,081 | +0.80(+0.94%) |
Oct 13, 2006 | 85.50 | 86.00 | 85.40 | 85.50 | 150,869 | -1.45(-1.67%) |
Oct 12, 2006 | 86.95 | 87.00 | 86.05 | 86.95 | 504,186 | +0.70(+0.81%) |
Oct 11, 2006 | 86.25 | 86.65 | 86.04 | 86.25 | 70,642 | -0.65(-0.75%) |
Oct 10, 2006 | 86.90 | 87.25 | 86.59 | 86.90 | 96,813 | -0.80(-0.91%) |
Oct 09, 2006 | 87.70 | 87.72 | 86.90 | 87.70 | 102,212 | +0.10(+0.11%) |
Oct 06, 2006 | 87.60 | 87.60 | 86.80 | 87.60 | 296,064 | -0.50(-0.57%) |
Oct 05, 2006 | 88.10 | 88.10 | 87.35 | 88.10 | 73,512 | -0.25(-0.28%) |
Oct 04, 2006 | 88.35 | 88.35 | 87.63 | 88.35 | 192,797 | +0.75(+0.86%) |
Oct 03, 2006 | 87.60 | 87.80 | 87.25 | 87.60 | 145,211 | -0.50(-0.57%) |
Oct 02, 2006 | 88.10 | 88.80 | 87.47 | 88.10 | 246,739 | +0.40(+0.46%) |
Sep 29, 2006 | 87.70 | 87.75 | 87.05 | 87.70 | 117,261 | -0.30(-0.34%) |
Sep 28, 2006 | 88.00 | 88.10 | 87.35 | 88.00 | 156,641 | +0.40(+0.46%) |
Sep 27, 2006 | 87.60 | 87.90 | 86.90 | 87.60 | 85,273 | -0.35(-0.40%) |
Sep 26, 2006 | 87.25 | 88.03 | 87.20 | 87.95 | 169,160 | +0.70(+0.80%) |
Sep 25, 2006 | 87.25 | 87.35 | 86.70 | 87.25 | 210,767 | -0.25(-0.29%) |
Sep 22, 2006 | 87.50 | 87.75 | 87.05 | 87.50 | 162,110 | +0.50(+0.57%) |
Sep 21, 2006 | 87.00 | 87.25 | 86.20 | 87.00 | 94,028 | +0.20(+0.23%) |
Sep 20, 2006 | 86.80 | 87.15 | 86.35 | 86.80 | 87,381 | +0.60(+0.70%) |
Sep 19, 2006 | 86.20 | 86.25 | 85.55 | 86.20 | 191,727 | +0.80(+0.94%) |
Sep 18, 2006 | 85.40 | 85.70 | 84.75 | 85.40 | 91,201 | -0.05(-0.06%) |
Sep 15, 2006 | 85.45 | 85.75 | 85.10 | 85.45 | 63,793 | -0.15(-0.18%) |
Sep 14, 2006 | 85.60 | 86.00 | 85.35 | 85.60 | 279,735 | -0.20(-0.23%) |
Sep 13, 2006 | 85.80 | 86.20 | 85.40 | 85.80 | 371,967 | -0.40(-0.46%) |
Sep 12, 2006 | 86.20 | 86.35 | 85.75 | 86.20 | 187,290 | -0.35(-0.40%) |
Sep 11, 2006 | 86.55 | 86.75 | 85.90 | 86.55 | 72,012 | +0.52(+0.60%) |
Sep 08, 2006 | 86.03 | 86.55 | 85.90 | 86.03 | 57,030 | +0.03(+0.03%) |
Sep 07, 2006 | 86.00 | 86.33 | 85.25 | 86.00 | 174,002 | +0.20(+0.23%) |
Sep 06, 2006 | 85.80 | 86.25 | 85.25 | 85.80 | 310,240 | -0.20(-0.23%) |
Sep 05, 2006 | 86.00 | 86.15 | 85.35 | 86.00 | 144,743 | -0.65(-0.75%) |
Sep 01, 2006 | 86.65 | 86.65 | 83.00 | 86.65 | 71,525 | +0.75(+0.87%) |
Aug 31, 2006 | 85.90 | 86.45 | 85.60 | 85.90 | 149,867 | -0.05(-0.06%) |
Aug 30, 2006 | 85.95 | 86.60 | 85.90 | 85.95 | 117,288 | -0.75(-0.87%) |
Aug 29, 2006 | 86.70 | 86.70 | 85.20 | 86.70 | 208,101 | +1.10(+1.29%) |
Aug 28, 2006 | 85.60 | 85.65 | 84.50 | 85.60 | 210,294 | +1.05(+1.24%) |
Aug 25, 2006 | 84.55 | 85.10 | 84.30 | 84.55 | 181,089 | -0.15(-0.18%) |
Aug 24, 2006 | 84.70 | 85.65 | 84.40 | 84.70 | 133,046 | +0.40(+0.47%) |
Aug 23, 2006 | 84.30 | 85.15 | 84.30 | 84.30 | 198,741 | +1.80(+2.18%) |
Aug 22, 2006 | 82.50 | 82.95 | 82.20 | 82.50 | 107,581 | +0.00(+0.00%) |
Aug 21, 2006 | 82.50 | 82.70 | 82.00 | 82.50 | 117,838 | +0.45(+0.55%) |
Aug 18, 2006 | 82.05 | 82.50 | 81.75 | 82.05 | 51,530 | -0.65(-0.79%) |
Aug 17, 2006 | 82.70 | 83.05 | 82.35 | 82.70 | 139,201 | -1.30(-1.55%) |
Aug 16, 2006 | 84.00 | 84.00 | 73.70 | 84.00 | 206,472 | +0.55(+0.66%) |
Aug 15, 2006 | 83.45 | 83.45 | 82.55 | 83.45 | 150,848 | +1.25(+1.52%) |
Aug 14, 2006 | 82.20 | 83.25 | 81.75 | 82.20 | 152,137 | -0.25(-0.30%) |
Aug 11, 2006 | 82.45 | 82.50 | 81.75 | 82.45 | 77,667 | -0.20(-0.24%) |
Aug 10, 2006 | 82.65 | 82.70 | 82.15 | 82.65 | 65,089 | +0.15(+0.18%) |
Aug 09, 2006 | 82.50 | 83.25 | 82.40 | 82.50 | 128,099 | +0.65(+0.79%) |
Aug 08, 2006 | 81.85 | 82.45 | 81.65 | 81.85 | 194,995 | +0.40(+0.49%) |
Aug 07, 2006 | 81.45 | 82.30 | 81.35 | 81.45 | 64,080 | -1.55(-1.87%) |
Aug 04, 2006 | 83.00 | 83.40 | 81.60 | 83.00 | 156,751 | +1.00(+1.22%) |
Aug 03, 2006 | 82.00 | 82.30 | 81.60 | 82.00 | 166,744 | -1.00(-1.20%) |
Aug 02, 2006 | 83.00 | 83.25 | 82.55 | 83.00 | 116,493 | +1.40(+1.72%) |