Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 61.72 | 61.74 | 60.64 | 60.81 | 3,858,207 | -0.36(-0.58%) |
Oct 30, 2006 | 60.10 | 61.60 | 60.10 | 61.17 | 3,996,240 | +0.30(+0.49%) |
Oct 27, 2006 | 62.96 | 62.97 | 60.01 | 60.87 | 8,378,918 | -2.76(-4.34%) |
Oct 26, 2006 | 62.78 | 63.80 | 62.68 | 63.63 | 2,951,169 | +1.39(+2.23%) |
Oct 25, 2006 | 62.27 | 62.59 | 61.88 | 62.24 | 1,840,592 | +0.05(+0.08%) |
Oct 24, 2006 | 62.16 | 62.29 | 62.00 | 62.20 | 2,016,610 | -0.01(-0.02%) |
Oct 23, 2006 | 61.83 | 62.58 | 61.81 | 62.21 | 1,667,871 | -0.02(-0.03%) |
Oct 20, 2006 | 62.62 | 62.66 | 62.22 | 62.23 | 2,896,414 | -0.39(-0.62%) |
Oct 19, 2006 | 63.52 | 63.52 | 62.50 | 62.62 | 1,393,380 | -0.90(-1.42%) |
Oct 18, 2006 | 63.10 | 63.69 | 63.05 | 63.52 | 2,044,561 | +0.74(+1.18%) |
Oct 17, 2006 | 62.93 | 63.11 | 62.31 | 62.78 | 1,579,862 | -0.54(-0.86%) |
Oct 16, 2006 | 62.84 | 63.33 | 62.73 | 63.33 | 1,213,062 | +0.64(+1.02%) |
Oct 13, 2006 | 62.54 | 63.38 | 62.54 | 62.68 | 1,777,094 | +0.30(+0.48%) |
Oct 12, 2006 | 62.28 | 62.58 | 61.92 | 62.38 | 1,562,375 | +0.40(+0.64%) |
Oct 11, 2006 | 61.83 | 62.29 | 61.71 | 61.99 | 1,458,742 | +0.04(+0.07%) |
Oct 10, 2006 | 62.42 | 62.58 | 61.94 | 61.94 | 2,443,899 | -0.20(-0.33%) |
Oct 09, 2006 | 62.37 | 62.38 | 61.70 | 62.15 | 1,273,550 | -0.48(-0.77%) |
Oct 06, 2006 | 62.71 | 62.89 | 62.13 | 62.63 | 1,787,128 | -0.07(-0.11%) |
Oct 05, 2006 | 62.61 | 62.79 | 61.99 | 62.70 | 1,798,308 | +0.22(+0.35%) |
Oct 04, 2006 | 61.10 | 62.50 | 60.97 | 62.48 | 2,936,549 | +1.56(+2.55%) |
Oct 03, 2006 | 59.93 | 61.22 | 59.89 | 60.93 | 2,121,533 | +1.17(+1.95%) |
Oct 02, 2006 | 60.51 | 60.57 | 59.60 | 59.76 | 2,044,991 | -0.76(-1.26%) |
Sep 29, 2006 | 60.31 | 61.04 | 60.07 | 60.52 | 1,577,139 | -0.58(-0.95%) |
Sep 28, 2006 | 61.38 | 61.66 | 60.81 | 61.10 | 1,237,859 | +0.03(+0.05%) |
Sep 27, 2006 | 61.36 | 61.75 | 60.90 | 61.07 | 2,031,231 | -0.21(-0.34%) |
Sep 26, 2006 | 60.98 | 61.44 | 60.74 | 61.28 | 2,039,258 | +0.54(+0.90%) |
Sep 25, 2006 | 59.67 | 61.20 | 59.60 | 60.74 | 2,667,648 | +1.48(+2.50%) |
Sep 22, 2006 | 59.64 | 59.65 | 59.20 | 59.26 | 1,351,813 | -0.46(-0.77%) |
Sep 21, 2006 | 60.56 | 60.56 | 59.65 | 59.72 | 1,091,512 | -0.87(-1.44%) |
Sep 20, 2006 | 59.89 | 60.62 | 59.85 | 60.59 | 1,854,639 | +0.75(+1.25%) |
Sep 19, 2006 | 60.07 | 60.17 | 59.49 | 59.84 | 1,271,687 | -0.22(-0.36%) |
Sep 18, 2006 | 60.54 | 60.72 | 60.03 | 60.06 | 1,146,554 | -0.66(-1.09%) |
Sep 15, 2006 | 60.11 | 60.77 | 60.01 | 60.72 | 2,339,549 | +0.81(+1.35%) |
Sep 14, 2006 | 60.56 | 60.59 | 59.89 | 59.91 | 1,862,236 | -0.64(-1.06%) |
Sep 13, 2006 | 59.96 | 60.68 | 59.96 | 60.56 | 1,409,434 | +0.36(+0.59%) |
Sep 12, 2006 | 59.20 | 60.34 | 59.20 | 60.20 | 2,023,347 | +0.83(+1.40%) |
Sep 11, 2006 | 58.50 | 59.62 | 58.47 | 59.37 | 3,711,143 | +0.61(+1.03%) |
Sep 08, 2006 | 58.58 | 58.89 | 57.93 | 58.76 | 2,081,112 | +0.36(+0.61%) |
Sep 07, 2006 | 59.21 | 59.21 | 58.41 | 58.41 | 1,987,370 | -0.80(-1.36%) |
Sep 06, 2006 | 60.03 | 60.08 | 58.88 | 59.21 | 3,343,769 | -0.08(-0.14%) |
Sep 05, 2006 | 59.17 | 59.75 | 59.13 | 59.29 | 1,563,665 | -0.15(-0.25%) |
Sep 01, 2006 | 60.00 | 60.00 | 59.37 | 59.44 | 1,010,957 | -0.46(-0.77%) |
Aug 31, 2006 | 59.58 | 60.00 | 59.55 | 59.90 | 1,302,075 | +0.49(+0.82%) |
Aug 30, 2006 | 59.59 | 59.64 | 59.12 | 59.41 | 1,054,675 | -0.08(-0.13%) |
Aug 29, 2006 | 59.30 | 59.63 | 58.96 | 59.49 | 1,476,229 | +0.18(+0.31%) |
Aug 28, 2006 | 58.21 | 59.45 | 58.16 | 59.31 | 1,635,333 | +0.80(+1.36%) |
Aug 25, 2006 | 58.22 | 58.76 | 58.09 | 58.51 | 1,026,150 | +0.08(+0.14%) |
Aug 24, 2006 | 58.21 | 58.53 | 58.11 | 58.43 | 1,011,960 | +0.18(+0.31%) |
Aug 23, 2006 | 57.79 | 58.30 | 57.58 | 58.25 | 1,222,522 | +0.47(+0.81%) |
Aug 22, 2006 | 58.48 | 58.51 | 57.59 | 57.78 | 1,108,856 | -0.61(-1.05%) |
Aug 21, 2006 | 58.78 | 58.94 | 58.06 | 58.39 | 1,361,273 | -0.57(-0.96%) |
Aug 18, 2006 | 58.99 | 59.09 | 58.62 | 58.96 | 1,226,679 | +0.12(+0.20%) |
Aug 17, 2006 | 57.98 | 58.91 | 57.76 | 58.84 | 2,807,975 | +0.87(+1.49%) |
Aug 16, 2006 | 58.32 | 58.41 | 57.84 | 57.98 | 3,193,265 | +0.27(+0.46%) |
Aug 15, 2006 | 57.50 | 57.83 | 57.18 | 57.71 | 1,085,779 | +0.87(+1.52%) |
Aug 14, 2006 | 56.56 | 57.19 | 56.43 | 56.84 | 1,679,051 | +0.61(+1.08%) |
Aug 11, 2006 | 55.94 | 56.44 | 55.94 | 56.24 | 1,299,924 | +0.02(+0.04%) |
Aug 10, 2006 | 55.57 | 56.37 | 55.50 | 56.22 | 1,965,009 | +0.50(+0.90%) |
Aug 09, 2006 | 56.89 | 57.04 | 55.69 | 55.71 | 2,385,274 | -0.79(-1.40%) |
Aug 08, 2006 | 57.30 | 57.42 | 56.34 | 56.50 | 2,448,915 | -0.57(-0.99%) |
Aug 07, 2006 | 57.31 | 57.43 | 56.90 | 57.07 | 1,538,868 | -0.55(-0.96%) |
Aug 04, 2006 | 58.01 | 58.32 | 57.12 | 57.62 | 2,146,761 | +0.05(+0.08%) |
Aug 03, 2006 | 57.69 | 57.91 | 57.42 | 57.57 | 4,042,108 | -0.82(-1.40%) |
Aug 02, 2006 | 58.85 | 58.85 | 58.04 | 58.39 | 3,948,509 | -0.70(-1.18%) |