Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 64.97 | 65.76 | 64.71 | 65.19 | 1,464,103 | -0.62(-0.95%) |
Sep 28, 2006 | 66.12 | 66.42 | 65.51 | 65.82 | 1,149,140 | +0.03(+0.05%) |
Sep 27, 2006 | 66.10 | 66.52 | 65.60 | 65.79 | 1,885,649 | -0.23(-0.34%) |
Sep 26, 2006 | 65.68 | 66.18 | 65.43 | 66.01 | 1,893,101 | +0.59(+0.90%) |
Sep 25, 2006 | 64.28 | 65.92 | 64.20 | 65.43 | 2,476,454 | +1.59(+2.50%) |
Sep 22, 2006 | 64.25 | 64.25 | 63.77 | 63.83 | 1,254,926 | -0.50(-0.77%) |
Sep 21, 2006 | 65.23 | 65.24 | 64.25 | 64.33 | 1,013,282 | -0.94(-1.44%) |
Sep 20, 2006 | 64.51 | 65.30 | 64.47 | 65.27 | 1,721,715 | +0.80(+1.25%) |
Sep 19, 2006 | 64.71 | 64.82 | 64.08 | 64.47 | 1,180,543 | -0.23(-0.36%) |
Sep 18, 2006 | 65.21 | 65.41 | 64.66 | 64.70 | 1,064,378 | -0.71(-1.09%) |
Sep 15, 2006 | 64.75 | 65.46 | 64.64 | 65.41 | 2,171,870 | +0.87(+1.35%) |
Sep 14, 2006 | 65.23 | 65.27 | 64.51 | 64.54 | 1,728,767 | -0.69(-1.06%) |
Sep 13, 2006 | 64.59 | 65.37 | 64.59 | 65.23 | 1,308,418 | +0.38(+0.59%) |
Sep 12, 2006 | 63.77 | 65.00 | 63.77 | 64.85 | 1,878,331 | +0.89(+1.40%) |
Sep 11, 2006 | 63.01 | 64.22 | 62.98 | 63.95 | 3,445,159 | +0.65(+1.03%) |
Sep 08, 2006 | 63.10 | 63.44 | 62.41 | 63.30 | 1,931,956 | +0.38(+0.61%) |
Sep 07, 2006 | 63.78 | 63.78 | 62.92 | 62.92 | 1,844,932 | -0.86(-1.35%) |
Sep 06, 2006 | 64.67 | 64.72 | 63.42 | 63.78 | 3,104,116 | -0.09(-0.14%) |
Sep 05, 2006 | 63.74 | 64.36 | 63.69 | 63.87 | 1,451,595 | -0.16(-0.25%) |
Sep 01, 2006 | 64.63 | 64.63 | 63.95 | 64.03 | 938,500 | -0.50(-0.77%) |
Aug 31, 2006 | 64.18 | 64.63 | 64.15 | 64.53 | 1,208,753 | +0.53(+0.82%) |
Aug 30, 2006 | 64.19 | 64.24 | 63.68 | 64.00 | 979,084 | -0.08(-0.13%) |
Aug 29, 2006 | 63.88 | 64.23 | 63.51 | 64.08 | 1,370,426 | +0.20(+0.31%) |
Aug 28, 2006 | 62.71 | 64.04 | 62.65 | 63.89 | 1,518,127 | +0.86(+1.36%) |
Aug 25, 2006 | 62.71 | 63.29 | 62.57 | 63.03 | 952,605 | +0.09(+0.14%) |
Aug 24, 2006 | 62.71 | 63.04 | 62.60 | 62.94 | 939,431 | +0.20(+0.31%) |
Aug 23, 2006 | 62.25 | 62.80 | 62.03 | 62.74 | 1,134,902 | +0.50(+0.81%) |
Aug 22, 2006 | 62.99 | 63.03 | 62.04 | 62.24 | 1,029,383 | -0.66(-1.05%) |
Aug 21, 2006 | 63.32 | 63.49 | 62.54 | 62.90 | 1,263,708 | -0.61(-0.96%) |
Aug 18, 2006 | 63.55 | 63.65 | 63.15 | 63.51 | 1,138,761 | +0.13(+0.20%) |
Aug 17, 2006 | 62.45 | 63.46 | 62.22 | 63.38 | 2,606,723 | +0.93(+1.49%) |
Aug 16, 2006 | 62.83 | 62.92 | 62.31 | 62.45 | 2,964,399 | +0.29(+0.46%) |
Aug 15, 2006 | 61.94 | 62.29 | 61.59 | 62.17 | 1,007,959 | +0.93(+1.52%) |
Aug 14, 2006 | 60.93 | 61.61 | 60.79 | 61.23 | 1,558,711 | +0.65(+1.08%) |
Aug 11, 2006 | 60.26 | 60.80 | 60.26 | 60.58 | 1,206,757 | +0.02(+0.04%) |
Aug 10, 2006 | 59.86 | 60.72 | 59.78 | 60.56 | 1,824,174 | +0.54(+0.90%) |
Aug 09, 2006 | 61.28 | 61.44 | 59.99 | 60.02 | 2,214,317 | -0.85(-1.40%) |
Aug 08, 2006 | 61.72 | 61.86 | 60.69 | 60.87 | 2,273,398 | -0.61(-0.99%) |
Aug 07, 2006 | 61.74 | 61.87 | 61.29 | 61.47 | 1,428,575 | -0.59(-0.96%) |
Aug 04, 2006 | 62.49 | 62.83 | 61.53 | 62.07 | 1,992,899 | +0.05(+0.08%) |
Aug 03, 2006 | 62.14 | 62.38 | 61.86 | 62.02 | 3,752,404 | -0.88(-1.40%) |
Aug 02, 2006 | 63.39 | 63.39 | 62.53 | 62.89 | 3,665,513 | -0.75(-1.18%) |
Aug 01, 2006 | 63.50 | 63.80 | 63.26 | 63.65 | 2,316,244 | -0.11(-0.18%) |
Jul 31, 2006 | 63.92 | 64.02 | 63.50 | 63.76 | 2,179,455 | -0.50(-0.77%) |
Jul 28, 2006 | 62.83 | 64.48 | 62.03 | 64.25 | 2,855,154 | +1.13(+1.79%) |
Jul 27, 2006 | 63.26 | 64.67 | 62.60 | 63.13 | 2,727,678 | -0.82(-1.28%) |
Jul 26, 2006 | 64.40 | 64.54 | 63.59 | 63.95 | 2,222,834 | -0.45(-0.70%) |
Jul 25, 2006 | 63.65 | 64.44 | 63.32 | 64.40 | 1,310,414 | +0.59(+0.93%) |
Jul 24, 2006 | 63.14 | 64.11 | 63.35 | 63.80 | 1,418,329 | +0.67(+1.06%) |
Jul 21, 2006 | 64.54 | 64.54 | 62.74 | 63.13 | 1,823,908 | -0.91(-1.42%) |
Jul 20, 2006 | 63.01 | 64.04 | 62.62 | 64.04 | 3,662,453 | +1.53(+2.45%) |
Jul 19, 2006 | 61.44 | 62.80 | 61.41 | 62.51 | 2,036,810 | +1.27(+2.07%) |
Jul 18, 2006 | 61.59 | 61.59 | 60.72 | 61.24 | 1,368,430 | -0.23(-0.37%) |
Jul 17, 2006 | 60.72 | 61.62 | 60.68 | 61.47 | 1,180,011 | +0.62(+1.01%) |
Jul 14, 2006 | 61.30 | 61.41 | 60.50 | 60.85 | 1,622,183 | -0.51(-0.83%) |
Jul 13, 2006 | 61.70 | 62.00 | 61.20 | 61.36 | 2,404,998 | -0.34(-0.55%) |
Jul 12, 2006 | 62.43 | 62.74 | 61.56 | 61.70 | 2,011,927 | -0.98(-1.56%) |
Jul 11, 2006 | 63.17 | 63.29 | 62.29 | 62.68 | 2,360,422 | -0.68(-1.07%) |
Jul 10, 2006 | 63.13 | 63.49 | 63.08 | 63.35 | 1,470,756 | +0.62(+0.98%) |
Jul 07, 2006 | 62.83 | 63.30 | 62.65 | 62.74 | 1,089,261 | -0.54(-0.86%) |
Jul 06, 2006 | 63.20 | 63.46 | 63.04 | 63.28 | 2,531,675 | +0.14(+0.21%) |
Jul 05, 2006 | 64.03 | 64.07 | 62.86 | 63.14 | 1,735,154 | -0.89(-1.38%) |