Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 80.17 | 80.43 | 79.72 | 79.76 | 409,983 | -0.49(-0.62%) |
Nov 29, 2006 | 79.98 | 80.27 | 79.79 | 80.25 | 407,508 | +0.36(+0.45%) |
Nov 28, 2006 | 79.36 | 80.10 | 79.13 | 79.89 | 385,551 | +0.34(+0.43%) |
Nov 27, 2006 | 80.46 | 80.48 | 79.55 | 79.55 | 471,939 | -0.67(-0.83%) |
Nov 24, 2006 | 80.46 | 80.49 | 80.14 | 80.22 | 120,304 | -0.48(-0.59%) |
Nov 22, 2006 | 80.97 | 80.97 | 80.39 | 80.70 | 358,644 | -0.18(-0.23%) |
Nov 21, 2006 | 79.91 | 80.92 | 79.91 | 80.88 | 558,842 | +0.93(+1.16%) |
Nov 20, 2006 | 80.20 | 80.41 | 79.85 | 79.95 | 376,582 | -0.58(-0.72%) |
Nov 17, 2006 | 79.30 | 80.53 | 79.19 | 80.53 | 366,273 | +0.99(+1.24%) |
Nov 16, 2006 | 79.15 | 80.13 | 78.90 | 79.54 | 411,117 | +0.48(+0.61%) |
Nov 15, 2006 | 78.41 | 79.34 | 78.18 | 79.06 | 436,064 | +0.65(+0.83%) |
Nov 14, 2006 | 76.93 | 78.49 | 76.41 | 78.41 | 499,051 | +1.34(+1.74%) |
Nov 13, 2006 | 77.22 | 77.36 | 76.64 | 77.07 | 497,711 | -0.48(-0.61%) |
Nov 10, 2006 | 76.16 | 77.59 | 76.16 | 77.55 | 289,266 | +0.76(+0.99%) |
Nov 09, 2006 | 76.71 | 77.01 | 76.55 | 76.79 | 334,212 | -0.28(-0.36%) |
Nov 08, 2006 | 75.95 | 77.48 | 75.92 | 77.07 | 289,575 | +0.77(+1.00%) |
Nov 07, 2006 | 75.41 | 76.75 | 75.24 | 76.30 | 434,311 | +0.99(+1.31%) |
Nov 06, 2006 | 73.53 | 75.60 | 73.53 | 75.31 | 399,777 | +1.69(+2.29%) |
Nov 03, 2006 | 71.78 | 73.95 | 71.73 | 73.63 | 567,193 | -0.38(-0.51%) |
Nov 02, 2006 | 73.67 | 74.59 | 73.63 | 74.00 | 444,826 | -0.37(-0.50%) |
Nov 01, 2006 | 75.13 | 75.13 | 74.36 | 74.37 | 218,238 | -0.55(-0.74%) |
Oct 31, 2006 | 74.79 | 75.41 | 74.58 | 74.93 | 232,567 | +0.23(+0.31%) |
Oct 30, 2006 | 73.87 | 74.71 | 73.83 | 74.69 | 182,775 | +0.23(+0.31%) |
Oct 27, 2006 | 73.88 | 74.63 | 73.78 | 74.46 | 415,859 | +0.57(+0.77%) |
Oct 26, 2006 | 73.87 | 74.01 | 73.28 | 73.89 | 227,928 | +0.24(+0.33%) |
Oct 25, 2006 | 73.29 | 73.80 | 73.15 | 73.65 | 233,495 | +0.15(+0.20%) |
Oct 24, 2006 | 73.69 | 73.77 | 73.18 | 73.50 | 146,798 | -0.48(-0.64%) |
Oct 23, 2006 | 73.29 | 73.99 | 73.17 | 73.98 | 126,695 | +0.56(+0.77%) |
Oct 20, 2006 | 73.80 | 73.87 | 73.17 | 73.41 | 150,818 | -0.42(-0.57%) |
Oct 19, 2006 | 72.20 | 73.86 | 72.20 | 73.83 | 364,624 | +1.63(+2.26%) |
Oct 18, 2006 | 72.51 | 72.90 | 71.87 | 72.20 | 364,108 | -0.07(-0.09%) |
Oct 17, 2006 | 72.66 | 72.66 | 72.02 | 72.27 | 170,817 | -0.48(-0.65%) |
Oct 16, 2006 | 72.74 | 72.89 | 72.74 | 72.74 | 199,476 | +0.06(+0.08%) |
Oct 13, 2006 | 72.36 | 72.85 | 72.16 | 72.69 | 203,393 | +0.15(+0.20%) |
Oct 12, 2006 | 72.15 | 72.55 | 72.15 | 72.54 | 136,283 | +0.48(+0.67%) |
Oct 11, 2006 | 72.07 | 72.36 | 71.85 | 72.05 | 217,929 | -0.19(-0.27%) |
Oct 10, 2006 | 72.32 | 72.57 | 72.07 | 72.25 | 203,909 | -0.31(-0.43%) |
Oct 09, 2006 | 72.22 | 72.73 | 71.65 | 72.56 | 201,331 | +0.28(+0.39%) |
Oct 06, 2006 | 72.67 | 72.67 | 72.07 | 72.28 | 220,300 | -0.48(-0.65%) |
Oct 05, 2006 | 72.46 | 72.90 | 72.40 | 72.75 | 309,162 | +0.16(+0.21%) |
Oct 04, 2006 | 72.38 | 72.71 | 72.18 | 72.60 | 324,007 | +0.17(+0.24%) |
Oct 03, 2006 | 71.99 | 72.89 | 71.96 | 72.42 | 373,592 | +0.24(+0.34%) |
Oct 02, 2006 | 72.80 | 72.80 | 72.09 | 72.18 | 298,750 | -0.56(-0.77%) |
Sep 29, 2006 | 72.57 | 72.97 | 72.57 | 72.74 | 469,877 | -0.01(-0.01%) |
Sep 28, 2006 | 72.69 | 72.91 | 72.59 | 72.75 | 232,876 | +0.07(+0.09%) |
Sep 27, 2006 | 72.30 | 72.89 | 72.17 | 72.69 | 192,878 | +0.41(+0.56%) |
Sep 26, 2006 | 72.19 | 72.50 | 72.09 | 72.28 | 727,186 | +0.09(+0.12%) |
Sep 25, 2006 | 72.54 | 72.88 | 72.19 | 72.19 | 488,021 | -0.54(-0.75%) |
Sep 22, 2006 | 72.75 | 72.80 | 72.27 | 72.73 | 350,604 | -0.02(-0.03%) |
Sep 21, 2006 | 72.93 | 73.02 | 72.66 | 72.75 | 449,569 | -0.18(-0.25%) |
Sep 20, 2006 | 72.77 | 73.21 | 72.71 | 72.94 | 289,988 | +0.19(+0.27%) |
Sep 19, 2006 | 72.36 | 73.13 | 72.33 | 72.74 | 345,965 | +0.23(+0.32%) |
Sep 18, 2006 | 72.34 | 72.82 | 71.81 | 72.51 | 617,603 | +0.71(+0.99%) |
Sep 15, 2006 | 69.67 | 72.23 | 69.64 | 71.80 | 813,471 | +2.12(+3.05%) |
Sep 14, 2006 | 69.72 | 69.79 | 69.14 | 69.68 | 171,023 | -0.04(-0.06%) |
Sep 13, 2006 | 68.72 | 69.72 | 68.51 | 69.72 | 178,549 | +1.12(+1.63%) |
Sep 12, 2006 | 68.08 | 68.67 | 67.88 | 68.60 | 220,506 | +0.52(+0.77%) |
Sep 11, 2006 | 67.36 | 68.35 | 67.36 | 68.08 | 235,866 | +0.20(+0.30%) |
Sep 08, 2006 | 68.17 | 68.43 | 67.84 | 67.87 | 489,670 | -0.32(-0.47%) |
Sep 07, 2006 | 68.48 | 68.77 | 68.19 | 68.19 | 225,145 | -0.48(-0.71%) |
Sep 06, 2006 | 69.45 | 69.50 | 68.35 | 68.68 | 246,897 | -1.02(-1.46%) |
Sep 05, 2006 | 68.52 | 69.78 | 68.52 | 69.70 | 379,159 | +1.05(+1.53%) |