Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 64.98 | 65.77 | 64.72 | 65.20 | 1,463,889 | -0.62(-0.95%) |
Sep 28, 2006 | 66.13 | 66.43 | 65.52 | 65.83 | 1,148,973 | +0.03(+0.05%) |
Sep 27, 2006 | 66.11 | 66.53 | 65.61 | 65.80 | 1,885,375 | -0.23(-0.34%) |
Sep 26, 2006 | 65.69 | 66.19 | 65.44 | 66.02 | 1,892,825 | +0.59(+0.90%) |
Sep 25, 2006 | 64.29 | 65.93 | 64.21 | 65.44 | 2,476,093 | +1.59(+2.50%) |
Sep 22, 2006 | 64.26 | 64.26 | 63.78 | 63.84 | 1,254,743 | -0.50(-0.77%) |
Sep 21, 2006 | 65.24 | 65.25 | 64.26 | 64.34 | 1,013,134 | -0.94(-1.44%) |
Sep 20, 2006 | 64.52 | 65.31 | 64.48 | 65.28 | 1,721,464 | +0.80(+1.25%) |
Sep 19, 2006 | 64.72 | 64.83 | 64.09 | 64.47 | 1,180,371 | -0.23(-0.36%) |
Sep 18, 2006 | 65.22 | 65.42 | 64.67 | 64.71 | 1,064,223 | -0.71(-1.09%) |
Sep 15, 2006 | 64.76 | 65.47 | 64.65 | 65.42 | 2,171,554 | +0.87(+1.35%) |
Sep 14, 2006 | 65.24 | 65.28 | 64.52 | 64.55 | 1,728,515 | -0.69(-1.06%) |
Sep 13, 2006 | 64.60 | 65.38 | 64.60 | 65.24 | 1,308,227 | +0.38(+0.59%) |
Sep 12, 2006 | 63.78 | 65.01 | 63.78 | 64.86 | 1,878,057 | +0.89(+1.40%) |
Sep 11, 2006 | 63.02 | 64.23 | 62.99 | 63.96 | 3,444,658 | +0.65(+1.03%) |
Sep 08, 2006 | 63.11 | 63.44 | 62.42 | 63.31 | 1,931,674 | +0.38(+0.61%) |
Sep 07, 2006 | 63.79 | 63.79 | 62.93 | 62.93 | 1,844,663 | -0.86(-1.35%) |
Sep 06, 2006 | 64.68 | 64.73 | 63.43 | 63.79 | 3,103,664 | -0.09(-0.14%) |
Sep 05, 2006 | 63.75 | 64.37 | 63.70 | 63.88 | 1,451,383 | -0.16(-0.25%) |
Sep 01, 2006 | 64.64 | 64.64 | 63.96 | 64.04 | 938,363 | -0.50(-0.77%) |
Aug 31, 2006 | 64.19 | 64.64 | 64.16 | 64.53 | 1,208,577 | +0.53(+0.82%) |
Aug 30, 2006 | 64.20 | 64.25 | 63.69 | 64.01 | 978,942 | -0.08(-0.13%) |
Aug 29, 2006 | 63.89 | 64.24 | 63.52 | 64.09 | 1,370,226 | +0.20(+0.31%) |
Aug 28, 2006 | 62.72 | 64.05 | 62.66 | 63.90 | 1,517,906 | +0.86(+1.36%) |
Aug 25, 2006 | 62.72 | 63.30 | 62.58 | 63.04 | 952,466 | +0.09(+0.14%) |
Aug 24, 2006 | 62.72 | 63.05 | 62.61 | 62.95 | 939,295 | +0.20(+0.31%) |
Aug 23, 2006 | 62.26 | 62.81 | 62.04 | 62.75 | 1,134,737 | +0.50(+0.81%) |
Aug 22, 2006 | 63.00 | 63.04 | 62.05 | 62.25 | 1,029,233 | -0.66(-1.05%) |
Aug 21, 2006 | 63.32 | 63.50 | 62.55 | 62.91 | 1,263,524 | -0.61(-0.96%) |
Aug 18, 2006 | 63.56 | 63.66 | 63.16 | 63.52 | 1,138,595 | +0.13(+0.20%) |
Aug 17, 2006 | 62.46 | 63.47 | 62.23 | 63.39 | 2,606,344 | +0.93(+1.49%) |
Aug 16, 2006 | 62.84 | 62.93 | 62.32 | 62.46 | 2,963,968 | +0.29(+0.46%) |
Aug 15, 2006 | 61.95 | 62.30 | 61.60 | 62.17 | 1,007,812 | +0.93(+1.52%) |
Aug 14, 2006 | 60.93 | 61.62 | 60.80 | 61.24 | 1,558,484 | +0.65(+1.08%) |
Aug 11, 2006 | 60.27 | 60.81 | 60.27 | 60.59 | 1,206,581 | +0.02(+0.04%) |
Aug 10, 2006 | 59.87 | 60.73 | 59.79 | 60.57 | 1,823,908 | +0.54(+0.90%) |
Aug 09, 2006 | 61.29 | 61.45 | 60.00 | 60.02 | 2,213,995 | -0.85(-1.40%) |
Aug 08, 2006 | 61.73 | 61.87 | 60.69 | 60.87 | 2,273,067 | -0.61(-0.99%) |
Aug 07, 2006 | 61.75 | 61.87 | 61.30 | 61.48 | 1,428,367 | -0.59(-0.96%) |
Aug 04, 2006 | 62.50 | 62.84 | 61.54 | 62.08 | 1,992,609 | +0.05(+0.08%) |
Aug 03, 2006 | 62.15 | 62.39 | 61.87 | 62.02 | 3,751,858 | -0.88(-1.40%) |
Aug 02, 2006 | 63.40 | 63.40 | 62.54 | 62.90 | 3,664,980 | -0.75(-1.18%) |
Aug 01, 2006 | 63.51 | 63.81 | 63.26 | 63.66 | 2,315,907 | -0.11(-0.18%) |
Jul 31, 2006 | 63.93 | 64.03 | 63.51 | 63.77 | 2,179,137 | -0.50(-0.77%) |
Jul 28, 2006 | 62.84 | 64.49 | 62.04 | 64.26 | 2,854,738 | +1.13(+1.79%) |
Jul 27, 2006 | 63.27 | 64.68 | 62.61 | 63.14 | 2,727,281 | -0.82(-1.28%) |
Jul 26, 2006 | 64.41 | 64.55 | 63.60 | 63.96 | 2,222,510 | -0.45(-0.70%) |
Jul 25, 2006 | 63.66 | 64.45 | 63.32 | 64.41 | 1,310,223 | +0.59(+0.93%) |
Jul 24, 2006 | 63.15 | 64.12 | 63.36 | 63.81 | 1,418,122 | +0.67(+1.06%) |
Jul 21, 2006 | 64.55 | 64.55 | 62.75 | 63.14 | 1,823,642 | -0.91(-1.42%) |
Jul 20, 2006 | 63.02 | 64.05 | 62.63 | 64.05 | 3,661,920 | +1.53(+2.45%) |
Jul 19, 2006 | 61.45 | 62.81 | 61.42 | 62.52 | 2,036,513 | +1.27(+2.07%) |
Jul 18, 2006 | 61.60 | 61.60 | 60.73 | 61.25 | 1,368,230 | -0.23(-0.37%) |
Jul 17, 2006 | 60.73 | 61.63 | 60.69 | 61.48 | 1,179,839 | +0.62(+1.01%) |
Jul 14, 2006 | 61.31 | 61.42 | 60.51 | 60.86 | 1,621,946 | -0.51(-0.83%) |
Jul 13, 2006 | 61.71 | 62.01 | 61.21 | 61.37 | 2,404,648 | -0.34(-0.55%) |
Jul 12, 2006 | 62.44 | 62.75 | 61.57 | 61.71 | 2,011,634 | -0.98(-1.56%) |
Jul 11, 2006 | 63.17 | 63.29 | 62.30 | 62.69 | 2,360,078 | -0.68(-1.07%) |
Jul 10, 2006 | 63.14 | 63.50 | 63.09 | 63.36 | 1,470,542 | +0.62(+0.98%) |
Jul 07, 2006 | 62.84 | 63.31 | 62.66 | 62.75 | 1,089,103 | -0.54(-0.85%) |
Jul 06, 2006 | 63.21 | 63.47 | 63.05 | 63.29 | 2,531,306 | +0.14(+0.21%) |
Jul 05, 2006 | 64.04 | 64.08 | 62.87 | 63.15 | 1,734,901 | -0.89(-1.39%) |