Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 85.07 | 86.10 | 84.90 | 86.10 | 191,366 | +0.80(+0.93%) |
Oct 30, 2006 | 85.09 | 85.44 | 84.77 | 85.30 | 94,362 | +0.07(+0.08%) |
Oct 27, 2006 | 85.87 | 85.87 | 85.07 | 85.23 | 212,059 | -0.46(-0.53%) |
Oct 26, 2006 | 84.98 | 85.69 | 84.80 | 85.69 | 242,143 | +0.91(+1.07%) |
Oct 25, 2006 | 83.93 | 84.80 | 83.74 | 84.78 | 193,274 | +0.35(+0.42%) |
Oct 24, 2006 | 83.88 | 84.45 | 83.83 | 84.43 | 121,512 | +0.46(+0.55%) |
Oct 23, 2006 | 82.87 | 84.05 | 82.75 | 83.96 | 263,569 | +0.02(+0.02%) |
Oct 20, 2006 | 83.95 | 84.07 | 83.29 | 83.94 | 129,143 | -0.27(-0.32%) |
Oct 19, 2006 | 83.79 | 84.29 | 83.68 | 84.21 | 153,944 | +0.72(+0.86%) |
Oct 18, 2006 | 83.83 | 84.09 | 83.15 | 83.49 | 355,437 | +0.70(+0.85%) |
Oct 17, 2006 | 82.81 | 82.96 | 82.29 | 82.79 | 292,333 | -1.27(-1.52%) |
Oct 16, 2006 | 83.59 | 84.14 | 83.52 | 84.07 | 186,377 | -0.22(-0.26%) |
Oct 13, 2006 | 83.78 | 84.28 | 83.53 | 84.28 | 443,342 | -0.38(-0.45%) |
Oct 12, 2006 | 83.57 | 84.85 | 83.51 | 84.67 | 346,045 | +0.37(+0.44%) |
Oct 11, 2006 | 84.10 | 84.62 | 83.85 | 84.29 | 150,128 | -0.43(-0.51%) |
Oct 10, 2006 | 84.52 | 84.87 | 84.15 | 84.72 | 140,590 | +0.55(+0.66%) |
Oct 09, 2006 | 83.78 | 84.30 | 83.47 | 84.17 | 308,035 | +0.01(+0.02%) |
Oct 06, 2006 | 83.42 | 84.24 | 83.04 | 84.15 | 323,004 | -0.33(-0.39%) |
Oct 05, 2006 | 85.02 | 85.39 | 83.73 | 84.48 | 324,325 | +0.00(+0.00%) |
Oct 04, 2006 | 83.28 | 84.50 | 83.25 | 84.48 | 324,178 | +1.94(+2.35%) |
Oct 03, 2006 | 81.94 | 82.73 | 81.63 | 82.54 | 214,700 | +0.19(+0.23%) |
Oct 02, 2006 | 82.16 | 82.70 | 82.10 | 82.35 | 174,636 | +0.10(+0.12%) |
Sep 29, 2006 | 82.36 | 82.58 | 82.21 | 82.25 | 146,313 | -0.15(-0.18%) |
Sep 28, 2006 | 82.44 | 82.44 | 81.86 | 82.40 | 115,348 | -0.04(-0.05%) |
Sep 27, 2006 | 82.20 | 82.62 | 81.99 | 82.44 | 315,226 | +0.92(+1.13%) |
Sep 26, 2006 | 81.29 | 81.68 | 81.16 | 81.52 | 166,858 | +0.14(+0.18%) |
Sep 25, 2006 | 80.97 | 81.51 | 80.01 | 81.37 | 191,073 | +0.93(+1.15%) |
Sep 22, 2006 | 80.92 | 80.92 | 80.15 | 80.45 | 250,214 | -0.81(-1.00%) |
Sep 21, 2006 | 81.50 | 81.63 | 81.00 | 81.26 | 294,094 | +0.74(+0.91%) |
Sep 20, 2006 | 80.21 | 80.82 | 80.18 | 80.52 | 308,622 | +1.79(+2.28%) |
Sep 19, 2006 | 79.16 | 79.18 | 78.39 | 78.73 | 370,259 | -1.18(-1.48%) |
Sep 18, 2006 | 79.58 | 80.02 | 79.43 | 79.91 | 343,697 | -0.10(-0.12%) |
Sep 15, 2006 | 80.11 | 80.58 | 79.80 | 80.00 | 279,565 | +0.57(+0.71%) |
Sep 14, 2006 | 79.43 | 79.62 | 79.06 | 79.44 | 347,659 | +0.78(+1.00%) |
Sep 13, 2006 | 77.99 | 78.73 | 77.93 | 78.66 | 270,613 | +0.46(+0.58%) |
Sep 12, 2006 | 77.89 | 78.25 | 77.54 | 78.20 | 263,276 | +1.06(+1.37%) |
Sep 11, 2006 | 76.55 | 77.14 | 76.22 | 77.14 | 279,272 | +0.40(+0.52%) |
Sep 08, 2006 | 76.28 | 76.78 | 76.06 | 76.74 | 235,686 | +0.05(+0.06%) |
Sep 07, 2006 | 76.64 | 77.22 | 76.43 | 76.69 | 354,410 | -0.90(-1.16%) |
Sep 06, 2006 | 77.82 | 77.91 | 77.54 | 77.59 | 275,016 | -1.23(-1.56%) |
Sep 05, 2006 | 78.35 | 78.87 | 78.26 | 78.82 | 415,166 | +0.48(+0.61%) |
Sep 01, 2006 | 78.40 | 78.77 | 78.14 | 78.34 | 342,523 | +0.45(+0.58%) |
Aug 31, 2006 | 77.96 | 78.04 | 77.60 | 77.89 | 182,708 | -0.05(-0.07%) |
Aug 30, 2006 | 78.04 | 78.23 | 77.48 | 77.95 | 307,742 | -0.05(-0.06%) |
Aug 29, 2006 | 78.06 | 78.12 | 77.03 | 77.99 | 631,921 | +0.40(+0.51%) |
Aug 28, 2006 | 76.95 | 77.81 | 76.90 | 77.60 | 331,956 | +0.69(+0.89%) |
Aug 25, 2006 | 76.84 | 77.41 | 76.78 | 76.91 | 194,742 | +0.02(+0.03%) |
Aug 24, 2006 | 77.73 | 77.75 | 76.62 | 76.89 | 424,705 | +0.31(+0.40%) |
Aug 23, 2006 | 77.10 | 77.26 | 76.18 | 76.58 | 399,023 | -0.28(-0.36%) |
Aug 22, 2006 | 76.87 | 77.47 | 76.48 | 76.86 | 347,659 | -0.14(-0.19%) |
Aug 21, 2006 | 77.13 | 77.57 | 76.86 | 77.01 | 445,544 | +0.08(+0.10%) |
Aug 18, 2006 | 76.90 | 76.98 | 76.25 | 76.93 | 631,921 | +0.24(+0.31%) |
Aug 17, 2006 | 77.88 | 78.05 | 76.00 | 76.69 | 1,127,508 | -0.99(-1.28%) |
Aug 16, 2006 | 77.46 | 77.72 | 77.31 | 77.69 | 754,900 | +1.49(+1.95%) |
Aug 15, 2006 | 75.81 | 76.28 | 75.50 | 76.20 | 144,405 | +2.31(+3.13%) |
Aug 14, 2006 | 74.55 | 74.90 | 73.77 | 73.89 | 169,206 | +0.27(+0.37%) |
Aug 11, 2006 | 74.17 | 74.29 | 73.59 | 73.62 | 163,336 | -0.66(-0.89%) |
Aug 10, 2006 | 73.93 | 74.34 | 73.50 | 74.28 | 343,403 | -0.27(-0.36%) |
Aug 09, 2006 | 74.99 | 75.77 | 74.55 | 74.55 | 162,309 | -0.63(-0.83%) |
Aug 08, 2006 | 75.31 | 75.88 | 74.94 | 75.17 | 137,948 | -0.30(-0.40%) |
Aug 07, 2006 | 75.98 | 76.05 | 75.14 | 75.47 | 156,145 | -1.11(-1.45%) |
Aug 04, 2006 | 77.37 | 77.72 | 76.23 | 76.58 | 279,712 | +0.27(+0.35%) |
Aug 03, 2006 | 75.44 | 76.59 | 75.35 | 76.32 | 275,456 | -0.61(-0.80%) |
Aug 02, 2006 | 76.76 | 77.33 | 76.67 | 76.93 | 362,334 | +1.48(+1.96%) |