Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 59.59 | 60.36 | 59.57 | 60.24 | 4,603,000 | +0.34(+0.57%) |
Oct 30, 2006 | 60.05 | 60.65 | 59.88 | 59.90 | 4,675,700 | +0.50(+0.84%) |
Oct 27, 2006 | 59.43 | 59.57 | 59.04 | 59.40 | 3,080,700 | +0.11(+0.19%) |
Oct 26, 2006 | 59.03 | 59.45 | 58.98 | 59.29 | 5,241,100 | +0.53(+0.90%) |
Oct 25, 2006 | 57.83 | 58.78 | 57.55 | 58.76 | 4,384,200 | +0.59(+1.01%) |
Oct 24, 2006 | 57.20 | 58.26 | 56.87 | 58.17 | 3,558,200 | +0.41(+0.71%) |
Oct 23, 2006 | 57.88 | 58.19 | 57.52 | 57.76 | 3,521,800 | -1.02(-1.74%) |
Oct 20, 2006 | 59.45 | 59.48 | 58.65 | 58.78 | 3,190,600 | -0.63(-1.06%) |
Oct 19, 2006 | 59.04 | 59.65 | 59.02 | 59.41 | 2,953,700 | +0.82(+1.40%) |
Oct 18, 2006 | 58.82 | 59.03 | 58.26 | 58.59 | 3,679,000 | -0.06(-0.10%) |
Oct 17, 2006 | 59.00 | 59.10 | 58.12 | 58.65 | 2,657,100 | -0.52(-0.88%) |
Oct 16, 2006 | 58.93 | 59.18 | 58.72 | 59.17 | 1,986,300 | +0.60(+1.02%) |
Oct 13, 2006 | 58.25 | 58.60 | 57.94 | 58.57 | 3,078,500 | +1.08(+1.88%) |
Oct 12, 2006 | 56.74 | 57.49 | 56.65 | 57.49 | 2,777,500 | +0.61(+1.07%) |
Oct 11, 2006 | 57.30 | 57.52 | 56.70 | 56.88 | 2,944,200 | -0.12(-0.21%) |
Oct 10, 2006 | 56.55 | 57.28 | 56.48 | 57.00 | 3,422,100 | -0.20(-0.35%) |
Oct 09, 2006 | 57.46 | 57.50 | 56.72 | 57.20 | 2,689,800 | +0.21(+0.37%) |
Oct 06, 2006 | 56.28 | 57.02 | 55.63 | 56.99 | 4,282,100 | +0.07(+0.12%) |
Oct 05, 2006 | 56.94 | 57.02 | 56.32 | 56.92 | 3,890,700 | +0.55(+0.98%) |
Oct 04, 2006 | 57.47 | 57.52 | 55.55 | 56.37 | 8,153,900 | -0.74(-1.30%) |
Oct 03, 2006 | 57.93 | 58.14 | 56.91 | 57.11 | 5,233,800 | -2.04(-3.45%) |
Oct 02, 2006 | 59.80 | 59.88 | 59.03 | 59.15 | 2,018,800 | -0.32(-0.54%) |
Sep 29, 2006 | 59.52 | 59.63 | 58.98 | 59.47 | 3,201,000 | -0.32(-0.54%) |
Sep 28, 2006 | 59.88 | 60.27 | 59.57 | 59.79 | 3,930,900 | -0.02(-0.03%) |
Sep 27, 2006 | 59.22 | 59.86 | 58.73 | 59.81 | 4,656,900 | +1.07(+1.82%) |
Sep 26, 2006 | 58.50 | 58.97 | 58.25 | 58.74 | 2,763,400 | +0.24(+0.41%) |
Sep 25, 2006 | 58.15 | 58.76 | 57.78 | 58.50 | 3,797,300 | +0.00(+0.00%) |
Sep 22, 2006 | 58.70 | 58.75 | 57.99 | 58.50 | 3,320,300 | +0.55(+0.95%) |
Sep 21, 2006 | 57.35 | 58.09 | 57.22 | 57.95 | 3,870,800 | +0.69(+1.21%) |
Sep 20, 2006 | 57.81 | 58.24 | 57.20 | 57.26 | 5,385,200 | +0.34(+0.60%) |
Sep 19, 2006 | 58.02 | 58.11 | 56.84 | 56.92 | 5,287,300 | -1.31(-2.25%) |
Sep 18, 2006 | 57.60 | 58.39 | 57.42 | 58.23 | 4,439,100 | +0.83(+1.45%) |
Sep 15, 2006 | 57.20 | 57.79 | 56.66 | 57.40 | 6,454,800 | +0.21(+0.37%) |
Sep 14, 2006 | 58.59 | 58.72 | 57.08 | 57.19 | 7,637,700 | -1.43(-2.44%) |
Sep 13, 2006 | 58.60 | 58.93 | 57.97 | 58.62 | 3,538,400 | +0.31(+0.53%) |
Sep 12, 2006 | 58.65 | 59.09 | 58.18 | 58.31 | 5,834,200 | -0.19(-0.32%) |
Sep 11, 2006 | 58.84 | 59.25 | 57.91 | 58.50 | 10,580,600 | -2.14(-3.53%) |
Sep 08, 2006 | 60.52 | 60.77 | 60.28 | 60.64 | 3,693,800 | -0.61(-1.00%) |
Sep 07, 2006 | 61.87 | 61.92 | 60.99 | 61.25 | 5,372,900 | -1.61(-2.56%) |
Sep 06, 2006 | 63.22 | 63.52 | 62.83 | 62.86 | 3,210,900 | -0.50(-0.79%) |
Sep 05, 2006 | 63.20 | 63.63 | 63.06 | 63.36 | 4,219,400 | +1.22(+1.96%) |
Sep 01, 2006 | 61.95 | 62.29 | 61.48 | 62.14 | 3,210,200 | -0.15(-0.24%) |
Aug 31, 2006 | 62.00 | 62.30 | 61.73 | 62.29 | 4,842,300 | +0.87(+1.42%) |
Aug 30, 2006 | 61.49 | 61.66 | 61.09 | 61.42 | 2,900,600 | +0.48(+0.79%) |
Aug 29, 2006 | 61.00 | 61.09 | 60.32 | 60.94 | 3,609,800 | -0.06(-0.10%) |
Aug 28, 2006 | 61.80 | 61.80 | 60.83 | 61.00 | 3,584,600 | -0.77(-1.25%) |
Aug 25, 2006 | 61.88 | 62.00 | 61.58 | 61.77 | 2,127,000 | +0.02(+0.03%) |
Aug 24, 2006 | 61.98 | 62.06 | 61.45 | 61.75 | 2,198,000 | -0.08(-0.13%) |
Aug 23, 2006 | 62.56 | 62.68 | 61.75 | 61.83 | 3,573,700 | -0.22(-0.35%) |
Aug 22, 2006 | 62.05 | 62.20 | 61.61 | 62.05 | 4,067,700 | -0.39(-0.62%) |
Aug 21, 2006 | 62.09 | 62.48 | 61.80 | 62.44 | 3,595,900 | +1.40(+2.29%) |
Aug 18, 2006 | 61.49 | 61.50 | 60.30 | 61.04 | 6,419,100 | +0.01(+0.02%) |
Aug 17, 2006 | 62.32 | 62.35 | 60.96 | 61.03 | 4,216,000 | -1.46(-2.34%) |
Aug 16, 2006 | 62.63 | 62.89 | 62.24 | 62.49 | 3,332,900 | +0.48(+0.77%) |
Aug 15, 2006 | 61.95 | 62.27 | 61.68 | 62.01 | 4,833,600 | -0.24(-0.39%) |
Aug 14, 2006 | 62.39 | 62.90 | 62.02 | 62.25 | 3,526,100 | -0.46(-0.73%) |
Aug 11, 2006 | 63.58 | 64.10 | 62.24 | 62.71 | 6,962,800 | -0.54(-0.85%) |
Aug 10, 2006 | 64.02 | 64.38 | 62.97 | 63.25 | 6,869,900 | -1.38(-2.14%) |
Aug 09, 2006 | 64.56 | 65.13 | 64.39 | 64.63 | 4,369,600 | +0.66(+1.03%) |
Aug 08, 2006 | 63.98 | 64.57 | 63.85 | 63.97 | 5,574,200 | -0.53(-0.82%) |
Aug 07, 2006 | 64.47 | 64.81 | 64.25 | 64.50 | 2,493,800 | +0.22(+0.34%) |
Aug 04, 2006 | 64.87 | 64.98 | 64.00 | 64.28 | 4,811,600 | +0.16(+0.25%) |
Aug 03, 2006 | 64.00 | 64.33 | 63.55 | 64.12 | 3,840,600 | -0.63(-0.97%) |
Aug 02, 2006 | 64.74 | 65.22 | 64.40 | 64.75 | 5,052,000 | +0.43(+0.67%) |