Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 63.98 | 64.25 | 63.96 | 64.24 | 241,069 | +0.32(+0.50%) |
Oct 30, 2006 | 63.90 | 63.95 | 63.83 | 63.92 | 94,018 | +0.06(+0.09%) |
Oct 27, 2006 | 64.01 | 64.01 | 63.74 | 63.86 | 147,886 | +0.20(+0.32%) |
Oct 26, 2006 | 63.57 | 63.67 | 63.54 | 63.66 | 132,997 | +0.20(+0.32%) |
Oct 25, 2006 | 63.19 | 63.46 | 63.16 | 63.46 | 153,407 | +0.27(+0.43%) |
Oct 24, 2006 | 63.11 | 63.19 | 63.11 | 63.19 | 159,262 | +0.11(+0.17%) |
Oct 23, 2006 | 63.11 | 63.17 | 63.04 | 63.08 | 194,394 | -0.14(-0.23%) |
Oct 20, 2006 | 63.22 | 63.27 | 63.10 | 63.22 | 169,969 | +0.02(+0.04%) |
Oct 19, 2006 | 63.29 | 63.32 | 62.98 | 63.20 | 1,112,497 | -0.20(-0.32%) |
Oct 18, 2006 | 63.39 | 63.40 | 63.06 | 63.40 | 608,277 | +0.13(+0.21%) |
Oct 17, 2006 | 63.32 | 63.43 | 63.23 | 63.27 | 256,125 | +0.12(+0.19%) |
Oct 16, 2006 | 62.99 | 63.20 | 62.99 | 63.15 | 189,041 | +0.16(+0.26%) |
Oct 13, 2006 | 63.12 | 63.17 | 62.98 | 62.99 | 359,679 | -0.24(-0.38%) |
Oct 12, 2006 | 63.26 | 63.28 | 63.12 | 63.23 | 152,069 | +0.06(+0.09%) |
Oct 11, 2006 | 63.36 | 63.37 | 63.06 | 63.17 | 218,819 | -0.05(-0.09%) |
Oct 10, 2006 | 63.39 | 63.39 | 63.22 | 63.22 | 202,424 | -0.28(-0.44%) |
Oct 09, 2006 | 63.54 | 63.59 | 63.43 | 63.51 | 86,323 | +0.05(+0.08%) |
Oct 06, 2006 | 63.70 | 63.70 | 63.40 | 63.46 | 208,279 | -0.36(-0.56%) |
Oct 05, 2006 | 63.94 | 63.96 | 63.74 | 63.82 | 131,994 | -0.21(-0.33%) |
Oct 04, 2006 | 63.83 | 64.03 | 63.79 | 64.03 | 272,185 | +0.30(+0.48%) |
Oct 03, 2006 | 63.77 | 63.77 | 63.55 | 63.72 | 197,740 | +0.04(+0.07%) |
Oct 02, 2006 | 59.78 | 63.78 | 59.78 | 63.68 | 171,809 | -0.18(-0.28%) |
Sep 29, 2006 | 63.93 | 64.03 | 63.81 | 63.86 | 184,189 | -0.03(-0.05%) |
Sep 28, 2006 | 63.89 | 63.95 | 63.77 | 63.89 | 427,098 | +0.01(+0.01%) |
Sep 27, 2006 | 64.02 | 64.13 | 63.82 | 63.88 | 937,676 | -0.02(-0.03%) |
Sep 26, 2006 | 64.13 | 64.13 | 63.89 | 63.90 | 406,689 | -0.11(-0.18%) |
Sep 25, 2006 | 64.10 | 64.14 | 64.01 | 64.01 | 613,797 | +0.03(+0.05%) |
Sep 22, 2006 | 63.98 | 64.06 | 63.92 | 63.98 | 255,121 | +0.04(+0.06%) |
Sep 21, 2006 | 63.55 | 63.95 | 63.55 | 63.95 | 388,788 | +0.38(+0.60%) |
Sep 20, 2006 | 63.62 | 63.65 | 63.54 | 63.57 | 208,446 | +0.10(+0.16%) |
Sep 19, 2006 | 63.31 | 63.54 | 63.31 | 63.46 | 401,335 | +0.25(+0.39%) |
Sep 18, 2006 | 63.14 | 63.23 | 63.00 | 63.22 | 92,178 | +0.01(+0.02%) |
Sep 15, 2006 | 63.31 | 63.41 | 63.19 | 63.21 | 194,561 | -0.04(-0.07%) |
Sep 14, 2006 | 63.37 | 63.39 | 63.24 | 63.25 | 106,732 | -0.16(-0.25%) |
Sep 13, 2006 | 63.25 | 63.48 | 63.25 | 63.41 | 289,249 | +0.17(+0.26%) |
Sep 12, 2006 | 63.05 | 63.30 | 63.05 | 63.24 | 121,287 | +0.10(+0.15%) |
Sep 11, 2006 | 63.22 | 63.24 | 63.08 | 63.15 | 135,841 | -0.02(-0.04%) |
Sep 08, 2006 | 63.24 | 63.28 | 63.13 | 63.17 | 217,815 | +0.07(+0.10%) |
Sep 07, 2006 | 63.06 | 63.16 | 62.97 | 63.10 | 467,081 | +0.07(+0.10%) |
Sep 06, 2006 | 63.01 | 63.08 | 62.94 | 63.04 | 264,657 | -0.04(-0.06%) |
Sep 05, 2006 | 63.22 | 63.23 | 63.03 | 63.08 | 125,302 | -0.16(-0.25%) |
Sep 01, 2006 | 63.22 | 63.33 | 62.69 | 63.23 | 234,042 | -0.36(-0.56%) |
Aug 31, 2006 | 63.39 | 63.59 | 63.24 | 63.59 | 210,119 | +0.22(+0.34%) |
Aug 30, 2006 | 63.34 | 63.45 | 63.34 | 63.37 | 134,001 | +0.04(+0.07%) |
Aug 29, 2006 | 63.20 | 63.34 | 63.09 | 63.33 | 183,854 | +0.04(+0.07%) |
Aug 28, 2006 | 63.31 | 63.35 | 63.22 | 63.29 | 169,467 | +0.02(+0.03%) |
Aug 25, 2006 | 63.22 | 63.35 | 63.19 | 63.27 | 176,995 | +0.09(+0.14%) |
Aug 24, 2006 | 63.15 | 63.28 | 63.15 | 63.18 | 91,676 | +0.00(+0.00%) |
Aug 23, 2006 | 63.21 | 63.23 | 63.12 | 63.18 | 179,672 | -0.02(-0.04%) |
Aug 22, 2006 | 63.21 | 63.27 | 63.10 | 63.21 | 324,715 | +0.04(+0.07%) |
Aug 21, 2006 | 63.06 | 63.17 | 63.03 | 63.16 | 129,317 | +0.09(+0.14%) |
Aug 18, 2006 | 62.95 | 63.15 | 62.95 | 63.08 | 193,557 | +0.13(+0.20%) |
Aug 17, 2006 | 63.03 | 63.06 | 62.90 | 62.95 | 142,031 | -0.03(-0.05%) |
Aug 16, 2006 | 62.79 | 63.02 | 62.79 | 62.98 | 116,603 | +0.26(+0.42%) |
Aug 15, 2006 | 62.53 | 62.75 | 62.50 | 62.72 | 165,954 | +0.32(+0.52%) |
Aug 14, 2006 | 62.41 | 62.44 | 62.30 | 62.39 | 80,300 | -0.08(-0.12%) |
Aug 11, 2006 | 62.49 | 62.51 | 62.41 | 62.47 | 90,672 | -0.13(-0.20%) |
Aug 10, 2006 | 62.63 | 62.63 | 62.49 | 62.60 | 102,550 | -0.01(-0.01%) |
Aug 09, 2006 | 62.41 | 62.63 | 62.41 | 62.60 | 97,531 | -0.03(-0.05%) |
Aug 08, 2006 | 62.67 | 62.75 | 62.51 | 62.63 | 103,721 | +0.04(+0.06%) |
Aug 07, 2006 | 62.55 | 62.64 | 62.55 | 62.60 | 128,648 | -0.05(-0.09%) |
Aug 04, 2006 | 62.67 | 62.73 | 62.58 | 62.65 | 95,858 | +0.25(+0.39%) |
Aug 03, 2006 | 62.17 | 62.50 | 62.17 | 62.41 | 185,193 | +0.01(+0.01%) |
Aug 02, 2006 | 62.23 | 62.47 | 62.23 | 62.40 | 100,877 | +0.11(+0.17%) |