Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 66.50 | 66.52 | 65.33 | 65.52 | 3,581,162 | -0.38(-0.58%) |
Oct 30, 2006 | 64.75 | 66.37 | 64.75 | 65.90 | 3,709,283 | +0.32(+0.49%) |
Oct 27, 2006 | 67.83 | 67.84 | 64.66 | 65.58 | 7,777,256 | -2.98(-4.34%) |
Oct 26, 2006 | 67.63 | 68.74 | 67.53 | 68.56 | 2,739,255 | +1.50(+2.23%) |
Oct 25, 2006 | 67.08 | 67.43 | 66.66 | 67.06 | 1,708,425 | +0.05(+0.08%) |
Oct 24, 2006 | 66.97 | 67.11 | 66.80 | 67.01 | 1,871,804 | -0.02(-0.02%) |
Oct 23, 2006 | 66.61 | 67.42 | 66.59 | 67.02 | 1,548,107 | -0.02(-0.03%) |
Oct 20, 2006 | 67.47 | 67.50 | 67.03 | 67.05 | 2,688,432 | -0.42(-0.62%) |
Oct 19, 2006 | 68.44 | 68.44 | 67.33 | 67.47 | 1,293,326 | -0.97(-1.42%) |
Oct 18, 2006 | 67.98 | 68.62 | 67.92 | 68.44 | 1,897,748 | +0.80(+1.18%) |
Oct 17, 2006 | 67.80 | 67.99 | 67.14 | 67.64 | 1,466,417 | -0.59(-0.86%) |
Oct 16, 2006 | 67.71 | 68.23 | 67.59 | 68.23 | 1,125,956 | +0.69(+1.02%) |
Oct 13, 2006 | 67.38 | 68.28 | 67.38 | 67.53 | 1,649,487 | +0.32(+0.48%) |
Oct 12, 2006 | 67.10 | 67.42 | 66.71 | 67.21 | 1,450,186 | +0.43(+0.64%) |
Oct 11, 2006 | 66.61 | 67.11 | 66.48 | 66.78 | 1,353,995 | +0.05(+0.07%) |
Oct 10, 2006 | 67.25 | 67.42 | 66.74 | 66.74 | 2,268,410 | -0.22(-0.33%) |
Oct 09, 2006 | 67.20 | 67.20 | 66.47 | 66.95 | 1,182,101 | -0.52(-0.77%) |
Oct 06, 2006 | 67.56 | 67.76 | 66.93 | 67.47 | 1,658,800 | -0.08(-0.11%) |
Oct 05, 2006 | 67.46 | 67.65 | 66.78 | 67.55 | 1,669,177 | +0.23(+0.35%) |
Oct 04, 2006 | 65.83 | 67.33 | 65.68 | 67.32 | 2,725,685 | +1.68(+2.55%) |
Oct 03, 2006 | 64.56 | 65.96 | 64.53 | 65.64 | 1,969,193 | +1.26(+1.95%) |
Oct 02, 2006 | 65.20 | 65.26 | 64.21 | 64.38 | 1,898,147 | -0.82(-1.26%) |
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%) |