Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 63.04 | 63.04 | 62.51 | 62.82 | 35,807 | -0.33(-0.52%) |
Sep 28, 2006 | 62.22 | 63.18 | 62.22 | 63.14 | 85,004 | +1.18(+1.91%) |
Sep 27, 2006 | 62.48 | 62.75 | 61.75 | 61.96 | 97,785 | -1.35(-2.13%) |
Sep 26, 2006 | 62.99 | 63.39 | 62.33 | 63.31 | 81,048 | -1.66(-2.55%) |
Sep 25, 2006 | 64.58 | 65.01 | 64.08 | 64.97 | 88,047 | +0.95(+1.48%) |
Sep 22, 2006 | 64.57 | 64.77 | 63.78 | 64.02 | 52,544 | -0.48(-0.75%) |
Sep 21, 2006 | 65.30 | 65.30 | 64.39 | 64.50 | 43,618 | -0.64(-0.98%) |
Sep 20, 2006 | 65.11 | 65.60 | 65.06 | 65.14 | 34,793 | +0.04(+0.06%) |
Sep 19, 2006 | 65.71 | 65.71 | 64.71 | 65.10 | 37,430 | -0.55(-0.84%) |
Sep 18, 2006 | 65.41 | 65.90 | 65.08 | 65.66 | 59,949 | +0.79(+1.22%) |
Sep 15, 2006 | 65.31 | 65.61 | 64.42 | 64.87 | 47,269 | +0.14(+0.21%) |
Sep 14, 2006 | 65.21 | 65.44 | 64.19 | 64.73 | 94,945 | -1.41(-2.13%) |
Sep 13, 2006 | 64.91 | 66.20 | 64.82 | 66.14 | 75,266 | +1.38(+2.13%) |
Sep 12, 2006 | 65.08 | 65.16 | 64.09 | 64.76 | 110,972 | -0.33(-0.50%) |
Sep 11, 2006 | 65.90 | 65.90 | 63.83 | 65.08 | 308,572 | -2.25(-3.34%) |
Sep 08, 2006 | 67.53 | 67.76 | 67.08 | 67.33 | 94,235 | -1.85(-2.68%) |
Sep 07, 2006 | 69.40 | 69.49 | 68.42 | 69.19 | 63,905 | +1.20(+1.77%) |
Sep 06, 2006 | 69.12 | 69.25 | 67.97 | 67.98 | 90,989 | -2.62(-3.71%) |
Sep 05, 2006 | 69.25 | 71.03 | 69.19 | 70.61 | 138,969 | +1.69(+2.45%) |
Sep 01, 2006 | 68.32 | 69.21 | 68.32 | 68.92 | 81,860 | -0.19(-0.27%) |
Aug 31, 2006 | 67.97 | 69.23 | 67.95 | 69.11 | 140,998 | -2.46(-3.44%) |
Aug 30, 2006 | 72.66 | 72.66 | 71.51 | 71.57 | 45,748 | -1.56(-2.13%) |
Aug 29, 2006 | 72.85 | 73.22 | 71.99 | 73.13 | 144,142 | +3.53(+5.07%) |
Aug 28, 2006 | 69.30 | 69.94 | 69.12 | 69.60 | 135,216 | +2.21(+3.28%) |
Aug 25, 2006 | 68.12 | 68.12 | 67.04 | 67.39 | 94,641 | +0.56(+0.84%) |
Aug 24, 2006 | 66.89 | 66.94 | 65.79 | 66.83 | 78,005 | +0.83(+1.25%) |
Aug 23, 2006 | 65.46 | 66.51 | 65.06 | 66.00 | 102,046 | -0.20(-0.30%) |
Aug 22, 2006 | 65.11 | 66.24 | 65.11 | 66.20 | 48,689 | +0.92(+1.40%) |
Aug 21, 2006 | 65.31 | 65.56 | 64.91 | 65.28 | 60,558 | -0.27(-0.41%) |
Aug 18, 2006 | 65.26 | 65.74 | 64.83 | 65.55 | 48,791 | +0.58(+0.90%) |
Aug 17, 2006 | 66.19 | 66.35 | 64.25 | 64.97 | 110,668 | -2.26(-3.36%) |
Aug 16, 2006 | 67.23 | 67.72 | 66.97 | 67.22 | 72,730 | +0.19(+0.28%) |
Aug 15, 2006 | 66.20 | 67.43 | 66.06 | 67.04 | 93,728 | +1.05(+1.58%) |
Aug 14, 2006 | 66.03 | 66.94 | 65.72 | 65.99 | 54,370 | +1.13(+1.75%) |
Aug 11, 2006 | 65.31 | 65.65 | 64.50 | 64.86 | 71,411 | +0.17(+0.26%) |
Aug 10, 2006 | 64.67 | 64.78 | 64.11 | 64.69 | 32,764 | -0.13(-0.20%) |
Aug 09, 2006 | 66.03 | 66.27 | 64.62 | 64.82 | 82,367 | +0.59(+0.92%) |
Aug 08, 2006 | 64.29 | 65.44 | 64.12 | 64.23 | 51,124 | -0.24(-0.37%) |
Aug 07, 2006 | 64.62 | 64.97 | 64.11 | 64.46 | 52,848 | +0.53(+0.83%) |
Aug 04, 2006 | 64.33 | 65.66 | 63.09 | 63.93 | 90,786 | +0.13(+0.20%) |
Aug 03, 2006 | 64.00 | 64.56 | 63.38 | 63.80 | 129,738 | -2.22(-3.36%) |
Aug 02, 2006 | 65.30 | 66.54 | 65.30 | 66.02 | 173,762 | +0.96(+1.47%) |
Aug 01, 2006 | 65.57 | 65.63 | 64.83 | 65.06 | 63,804 | -1.27(-1.92%) |
Jul 31, 2006 | 66.05 | 66.74 | 66.05 | 66.34 | 100,423 | -2.06(-3.01%) |
Jul 28, 2006 | 67.73 | 68.52 | 67.67 | 68.40 | 79,628 | -0.51(-0.74%) |
Jul 27, 2006 | 69.21 | 70.04 | 68.75 | 68.91 | 48,689 | +1.25(+1.85%) |
Jul 26, 2006 | 67.90 | 68.19 | 67.23 | 67.66 | 90,786 | -1.58(-2.28%) |
Jul 25, 2006 | 68.71 | 70.11 | 68.22 | 69.23 | 64,007 | -0.19(-0.27%) |
Jul 24, 2006 | 68.07 | 70.06 | 67.84 | 69.42 | 95,351 | +1.99(+2.95%) |
Jul 21, 2006 | 69.25 | 69.50 | 66.79 | 67.43 | 107,117 | -1.43(-2.08%) |
Jul 20, 2006 | 70.51 | 70.51 | 68.86 | 68.86 | 111,479 | -3.65(-5.03%) |
Jul 19, 2006 | 69.89 | 73.02 | 69.79 | 72.51 | 118,478 | +2.52(+3.61%) |
Jul 18, 2006 | 68.91 | 70.23 | 68.91 | 69.98 | 90,380 | +1.81(+2.66%) |
Jul 17, 2006 | 69.21 | 69.21 | 67.87 | 68.17 | 62,181 | -1.18(-1.71%) |
Jul 14, 2006 | 69.62 | 69.94 | 68.13 | 69.35 | 81,251 | -0.07(-0.10%) |
Jul 13, 2006 | 70.42 | 70.63 | 69.04 | 69.42 | 114,015 | -3.93(-5.36%) |
Jul 12, 2006 | 73.30 | 74.38 | 73.25 | 73.36 | 82,975 | -1.52(-2.03%) |
Jul 11, 2006 | 73.55 | 75.01 | 72.96 | 74.87 | 106,915 | -0.11(-0.14%) |
Jul 10, 2006 | 75.80 | 76.20 | 74.76 | 74.98 | 99,307 | +1.27(+1.73%) |
Jul 07, 2006 | 74.78 | 74.86 | 73.25 | 73.71 | 64,311 | -0.70(-0.94%) |
Jul 06, 2006 | 73.35 | 75.18 | 73.35 | 74.41 | 102,046 | +1.18(+1.62%) |
Jul 05, 2006 | 73.94 | 73.99 | 72.21 | 73.23 | 158,952 | -3.72(-4.83%) |