Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 69.08 | 69.80 | 68.66 | 68.94 | 1,054,775 | -0.40(-0.58%) |
Oct 30, 2006 | 68.76 | 69.41 | 68.40 | 69.34 | 1,416,463 | +0.36(+0.52%) |
Oct 27, 2006 | 69.80 | 70.37 | 68.95 | 68.98 | 1,534,492 | -0.92(-1.32%) |
Oct 26, 2006 | 69.54 | 70.01 | 68.78 | 69.90 | 730,641 | +0.70(+1.01%) |
Oct 25, 2006 | 68.67 | 69.23 | 68.36 | 69.20 | 839,840 | +0.71(+1.03%) |
Oct 24, 2006 | 69.13 | 69.13 | 68.20 | 68.50 | 635,972 | -0.13(-0.20%) |
Oct 23, 2006 | 68.95 | 69.08 | 68.00 | 68.63 | 941,216 | +0.27(+0.39%) |
Oct 20, 2006 | 69.06 | 69.20 | 68.26 | 68.36 | 1,190,016 | -0.74(-1.07%) |
Oct 19, 2006 | 68.61 | 69.13 | 68.34 | 69.11 | 852,023 | +0.39(+0.57%) |
Oct 18, 2006 | 69.57 | 69.67 | 68.38 | 68.71 | 1,115,801 | -0.12(-0.17%) |
Oct 17, 2006 | 68.94 | 69.04 | 68.16 | 68.83 | 1,234,054 | -0.42(-0.61%) |
Oct 16, 2006 | 68.71 | 69.43 | 68.61 | 69.25 | 1,042,815 | +0.47(+0.69%) |
Oct 13, 2006 | 68.18 | 68.78 | 67.99 | 68.78 | 1,736,349 | +0.59(+0.87%) |
Oct 12, 2006 | 67.50 | 68.35 | 67.00 | 68.18 | 1,785,193 | +1.53(+2.30%) |
Oct 11, 2006 | 66.58 | 67.13 | 65.97 | 66.65 | 1,094,565 | -0.24(-0.36%) |
Oct 10, 2006 | 66.90 | 67.13 | 66.46 | 66.90 | 584,222 | +0.15(+0.23%) |
Oct 09, 2006 | 66.30 | 66.89 | 65.97 | 66.74 | 1,139,161 | +0.59(+0.89%) |
Oct 06, 2006 | 66.40 | 66.62 | 65.79 | 66.15 | 1,585,236 | -0.38(-0.58%) |
Oct 05, 2006 | 65.63 | 66.70 | 65.56 | 66.54 | 1,799,387 | +0.87(+1.32%) |
Oct 04, 2006 | 63.88 | 65.67 | 63.82 | 65.67 | 1,615,525 | +1.78(+2.79%) |
Oct 03, 2006 | 63.94 | 64.51 | 63.44 | 63.89 | 1,038,680 | -0.29(-0.45%) |
Oct 02, 2006 | 64.86 | 65.22 | 63.99 | 64.18 | 1,091,435 | -0.59(-0.91%) |
Sep 29, 2006 | 64.52 | 65.66 | 64.52 | 64.77 | 1,902,887 | -0.66(-1.01%) |
Sep 28, 2006 | 65.72 | 66.01 | 64.92 | 65.43 | 1,638,327 | +0.01(+0.01%) |
Sep 27, 2006 | 64.91 | 65.64 | 64.87 | 65.42 | 1,535,610 | +0.38(+0.58%) |
Sep 26, 2006 | 64.70 | 65.33 | 64.65 | 65.04 | 1,158,385 | +0.27(+0.41%) |
Sep 25, 2006 | 64.42 | 65.04 | 63.60 | 64.78 | 1,638,327 | +0.67(+1.05%) |
Sep 22, 2006 | 64.70 | 64.70 | 63.62 | 64.10 | 1,197,281 | -0.83(-1.28%) |
Sep 21, 2006 | 65.78 | 66.06 | 64.73 | 64.94 | 1,890,368 | -0.80(-1.21%) |
Sep 20, 2006 | 65.16 | 65.97 | 65.16 | 65.73 | 1,871,926 | +0.97(+1.49%) |
Sep 19, 2006 | 65.21 | 65.27 | 63.76 | 64.77 | 2,459,837 | -0.41(-0.63%) |
Sep 18, 2006 | 65.13 | 65.73 | 64.68 | 65.18 | 2,273,963 | +0.09(+0.14%) |
Sep 15, 2006 | 65.71 | 65.88 | 64.77 | 65.09 | 745,059 | +0.13(+0.21%) |
Sep 14, 2006 | 65.17 | 65.21 | 64.68 | 64.95 | 667,044 | -0.25(-0.38%) |
Sep 13, 2006 | 64.74 | 65.44 | 64.60 | 65.21 | 1,341,689 | +0.48(+0.75%) |
Sep 12, 2006 | 63.45 | 64.83 | 63.16 | 64.72 | 1,665,487 | +1.67(+2.65%) |
Sep 11, 2006 | 62.80 | 63.48 | 62.29 | 63.05 | 1,412,774 | -0.11(-0.17%) |
Sep 08, 2006 | 63.17 | 63.31 | 62.92 | 63.16 | 938,645 | +0.06(+0.10%) |
Sep 07, 2006 | 63.25 | 63.75 | 62.87 | 63.09 | 2,614,862 | -0.61(-0.96%) |
Sep 06, 2006 | 64.79 | 64.79 | 63.61 | 63.70 | 1,030,856 | -1.45(-2.22%) |
Sep 05, 2006 | 64.73 | 65.21 | 64.49 | 65.15 | 911,597 | +0.48(+0.75%) |
Sep 01, 2006 | 64.91 | 64.99 | 64.24 | 64.67 | 504,083 | +0.21(+0.32%) |
Aug 31, 2006 | 64.89 | 64.97 | 64.42 | 64.46 | 1,026,273 | -0.03(-0.04%) |
Aug 30, 2006 | 64.12 | 64.70 | 63.86 | 64.49 | 1,916,634 | +0.49(+0.77%) |
Aug 29, 2006 | 63.46 | 64.00 | 62.77 | 64.00 | 1,127,425 | +0.70(+1.10%) |
Aug 28, 2006 | 62.57 | 63.39 | 62.47 | 63.30 | 759,366 | +0.83(+1.33%) |
Aug 25, 2006 | 62.32 | 62.94 | 62.12 | 62.47 | 1,365,719 | +0.17(+0.27%) |
Aug 24, 2006 | 62.54 | 62.78 | 61.80 | 62.30 | 575,504 | -0.04(-0.07%) |
Aug 23, 2006 | 63.45 | 63.66 | 62.13 | 62.34 | 1,276,638 | -0.85(-1.35%) |
Aug 22, 2006 | 62.94 | 63.46 | 62.86 | 63.19 | 1,429,540 | +0.13(+0.21%) |
Aug 21, 2006 | 63.34 | 63.38 | 62.66 | 63.06 | 1,244,896 | -0.70(-1.09%) |
Aug 18, 2006 | 63.79 | 63.82 | 62.88 | 63.76 | 515,707 | +0.21(+0.32%) |
Aug 17, 2006 | 63.09 | 64.02 | 63.02 | 63.55 | 1,876,509 | +0.32(+0.51%) |
Aug 16, 2006 | 63.02 | 63.33 | 62.28 | 63.23 | 2,303,583 | +1.08(+1.74%) |
Aug 15, 2006 | 61.71 | 62.15 | 61.44 | 62.15 | 1,281,892 | +1.52(+2.51%) |
Aug 14, 2006 | 61.08 | 61.50 | 60.46 | 60.62 | 1,001,795 | +0.29(+0.47%) |
Aug 11, 2006 | 60.83 | 60.84 | 60.03 | 60.34 | 670,285 | -0.67(-1.10%) |
Aug 10, 2006 | 60.26 | 61.31 | 59.88 | 61.01 | 1,482,966 | +0.58(+0.96%) |
Aug 09, 2006 | 61.73 | 62.18 | 60.40 | 60.43 | 4,343,947 | -0.78(-1.27%) |
Aug 08, 2006 | 62.37 | 62.70 | 61.07 | 61.21 | 2,540,424 | -0.89(-1.44%) |
Aug 07, 2006 | 61.60 | 62.26 | 61.42 | 62.10 | 1,934,517 | -0.40(-0.64%) |
Aug 04, 2006 | 64.09 | 64.27 | 61.92 | 62.50 | 2,158,952 | -0.60(-0.95%) |
Aug 03, 2006 | 61.74 | 63.31 | 61.48 | 63.10 | 2,226,573 | +0.57(+0.92%) |
Aug 02, 2006 | 62.18 | 62.72 | 61.96 | 62.53 | 1,623,908 | +0.89(+1.44%) |