Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 68.08 | 68.56 | 67.93 | 68.38 | 107,800 | +0.35(+0.51%) |
Sep 28, 2006 | 68.19 | 68.60 | 68.01 | 68.03 | 150,000 | -0.28(-0.41%) |
Sep 27, 2006 | 67.57 | 68.40 | 67.42 | 68.31 | 233,100 | +1.11(+1.65%) |
Sep 26, 2006 | 66.40 | 67.27 | 66.40 | 67.20 | 191,800 | -0.08(-0.12%) |
Sep 25, 2006 | 67.01 | 67.43 | 66.09 | 67.28 | 130,100 | +0.33(+0.49%) |
Sep 22, 2006 | 67.77 | 67.83 | 66.94 | 66.95 | 190,000 | -0.86(-1.27%) |
Sep 21, 2006 | 67.56 | 67.97 | 67.23 | 67.81 | 103,800 | +1.12(+1.68%) |
Sep 20, 2006 | 67.14 | 67.59 | 66.69 | 66.69 | 142,800 | +0.21(+0.32%) |
Sep 19, 2006 | 67.60 | 67.63 | 66.30 | 66.48 | 172,100 | -1.67(-2.45%) |
Sep 18, 2006 | 67.30 | 68.15 | 67.22 | 68.15 | 104,200 | +0.77(+1.14%) |
Sep 15, 2006 | 67.54 | 67.54 | 66.92 | 67.38 | 149,300 | -0.10(-0.15%) |
Sep 14, 2006 | 68.35 | 68.35 | 67.33 | 67.48 | 140,400 | -0.78(-1.14%) |
Sep 13, 2006 | 67.69 | 68.37 | 67.42 | 68.26 | 170,600 | +0.44(+0.65%) |
Sep 12, 2006 | 67.95 | 68.27 | 67.54 | 67.82 | 123,800 | -0.01(-0.01%) |
Sep 11, 2006 | 68.33 | 68.38 | 67.64 | 67.83 | 209,100 | -1.06(-1.54%) |
Sep 08, 2006 | 69.60 | 69.67 | 68.78 | 68.89 | 70,300 | -1.62(-2.30%) |
Sep 06, 2006 | 71.01 | 71.29 | 70.35 | 70.51 | 159,400 | -1.46(-2.03%) |
Sep 05, 2006 | 71.65 | 72.06 | 71.57 | 71.97 | 84,900 | +0.12(+0.17%) |
Sep 01, 2006 | 71.61 | 71.99 | 71.52 | 71.85 | 85,500 | +0.29(+0.41%) |
Aug 31, 2006 | 71.94 | 71.98 | 71.48 | 71.56 | 122,100 | -0.91(-1.26%) |
Aug 30, 2006 | 72.75 | 72.91 | 72.03 | 72.47 | 112,000 | -0.09(-0.12%) |
Aug 29, 2006 | 73.26 | 73.26 | 71.93 | 72.56 | 218,100 | -0.56(-0.77%) |
Aug 28, 2006 | 73.00 | 73.33 | 72.87 | 73.12 | 39,400 | -0.07(-0.10%) |
Aug 25, 2006 | 72.94 | 73.50 | 72.94 | 73.19 | 71,000 | -0.55(-0.75%) |
Aug 24, 2006 | 73.70 | 73.92 | 73.11 | 73.74 | 123,700 | +0.40(+0.55%) |
Aug 23, 2006 | 74.13 | 74.35 | 73.08 | 73.34 | 111,000 | -0.45(-0.61%) |
Aug 22, 2006 | 73.71 | 74.14 | 73.51 | 73.79 | 108,300 | -0.73(-0.98%) |
Aug 21, 2006 | 74.80 | 74.93 | 74.52 | 74.52 | 121,000 | +0.47(+0.63%) |
Aug 18, 2006 | 73.75 | 74.10 | 73.30 | 74.05 | 121,900 | +1.16(+1.59%) |
Aug 17, 2006 | 72.83 | 73.01 | 72.12 | 72.89 | 179,200 | -0.22(-0.30%) |
Aug 16, 2006 | 73.72 | 73.94 | 72.83 | 73.11 | 158,000 | -0.49(-0.67%) |
Aug 15, 2006 | 73.42 | 73.88 | 73.24 | 73.60 | 109,800 | +0.95(+1.31%) |
Aug 14, 2006 | 73.19 | 73.31 | 72.51 | 72.65 | 82,800 | -0.46(-0.63%) |
Aug 11, 2006 | 73.10 | 73.42 | 72.85 | 73.11 | 111,300 | -0.28(-0.38%) |
Aug 10, 2006 | 73.85 | 73.85 | 72.88 | 73.39 | 85,400 | -0.78(-1.05%) |
Aug 09, 2006 | 74.50 | 74.91 | 74.06 | 74.17 | 130,800 | +0.57(+0.77%) |
Aug 08, 2006 | 74.04 | 74.14 | 73.29 | 73.60 | 179,500 | -0.52(-0.70%) |
Aug 07, 2006 | 74.22 | 74.52 | 73.92 | 74.12 | 111,200 | +0.14(+0.19%) |
Aug 04, 2006 | 73.73 | 74.32 | 73.50 | 73.98 | 95,000 | +0.93(+1.27%) |
Aug 03, 2006 | 73.22 | 73.54 | 72.96 | 73.05 | 111,300 | -0.75(-1.02%) |
Aug 02, 2006 | 73.96 | 74.22 | 73.61 | 73.80 | 102,100 | -0.41(-0.55%) |
Aug 01, 2006 | 73.84 | 74.28 | 73.39 | 74.21 | 100,300 | +0.35(+0.47%) |
Jul 31, 2006 | 74.11 | 74.18 | 73.63 | 73.86 | 96,200 | -0.33(-0.44%) |
Jul 28, 2006 | 73.59 | 74.73 | 73.57 | 74.19 | 243,400 | +0.67(+0.91%) |
Jul 27, 2006 | 74.59 | 74.72 | 73.24 | 73.52 | 226,200 | +1.30(+1.80%) |
Jul 26, 2006 | 71.57 | 72.31 | 71.44 | 72.22 | 121,200 | +1.32(+1.86%) |
Jul 25, 2006 | 70.82 | 71.26 | 70.32 | 70.90 | 72,900 | +0.09(+0.13%) |
Jul 24, 2006 | 70.03 | 71.00 | 69.94 | 70.81 | 85,200 | +1.32(+1.90%) |
Jul 21, 2006 | 70.09 | 70.15 | 69.27 | 69.49 | 73,500 | +0.19(+0.27%) |
Jul 20, 2006 | 69.87 | 70.00 | 69.28 | 69.30 | 93,000 | -0.79(-1.13%) |
Jul 19, 2006 | 68.75 | 70.37 | 68.72 | 70.09 | 130,000 | +0.81(+1.17%) |
Jul 18, 2006 | 69.60 | 69.67 | 68.82 | 69.28 | 109,800 | +0.01(+0.01%) |
Jul 17, 2006 | 69.40 | 69.83 | 68.89 | 69.27 | 135,900 | -1.49(-2.11%) |
Jul 14, 2006 | 70.61 | 70.80 | 69.98 | 70.76 | 193,800 | +0.16(+0.23%) |
Jul 13, 2006 | 70.78 | 70.94 | 70.29 | 70.60 | 169,400 | -0.44(-0.62%) |
Jul 12, 2006 | 71.32 | 71.45 | 70.78 | 71.04 | 103,900 | -0.92(-1.28%) |
Jul 11, 2006 | 71.08 | 72.10 | 71.03 | 71.96 | 85,800 | +1.02(+1.44%) |
Jul 10, 2006 | 71.03 | 71.35 | 70.87 | 70.94 | 71,400 | -0.13(-0.18%) |
Jul 07, 2006 | 71.04 | 71.64 | 70.73 | 71.07 | 180,000 | +0.38(+0.54%) |
Jul 06, 2006 | 70.41 | 70.87 | 70.27 | 70.69 | 151,000 | +0.09(+0.13%) |
Jul 05, 2006 | 70.33 | 70.85 | 69.76 | 70.60 | 104,400 | -0.28(-0.40%) |