Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 68.50 | 68.73 | 68.10 | 68.65 | 122,000 | +0.06(+0.09%) |
Oct 30, 2006 | 67.55 | 68.67 | 67.55 | 68.59 | 89,300 | +0.99(+1.46%) |
Oct 27, 2006 | 68.56 | 69.39 | 67.60 | 67.60 | 178,400 | -1.21(-1.76%) |
Oct 26, 2006 | 68.72 | 68.82 | 67.98 | 68.81 | 125,300 | +0.23(+0.34%) |
Oct 25, 2006 | 67.32 | 68.58 | 67.32 | 68.58 | 164,200 | +1.11(+1.65%) |
Oct 24, 2006 | 67.94 | 68.05 | 67.31 | 67.47 | 123,100 | -0.47(-0.69%) |
Oct 23, 2006 | 67.03 | 68.06 | 67.03 | 67.94 | 83,600 | +0.71(+1.06%) |
Oct 20, 2006 | 67.60 | 67.67 | 67.05 | 67.23 | 75,600 | -0.46(-0.68%) |
Oct 19, 2006 | 67.78 | 67.96 | 67.40 | 67.69 | 97,900 | -0.09(-0.13%) |
Oct 18, 2006 | 68.06 | 68.40 | 67.44 | 67.78 | 156,300 | -0.37(-0.54%) |
Oct 17, 2006 | 68.41 | 68.49 | 67.71 | 68.15 | 148,100 | -0.26(-0.38%) |
Oct 16, 2006 | 67.09 | 68.41 | 66.98 | 68.41 | 147,600 | +1.41(+2.10%) |
Oct 13, 2006 | 67.07 | 67.25 | 66.44 | 67.00 | 420,500 | -0.19(-0.28%) |
Oct 12, 2006 | 66.40 | 67.19 | 66.11 | 67.19 | 130,100 | +0.74(+1.11%) |
Oct 11, 2006 | 66.30 | 66.45 | 66.04 | 66.45 | 151,200 | +0.00(+0.00%) |
Oct 10, 2006 | 66.15 | 66.45 | 66.01 | 66.45 | 191,900 | +0.08(+0.12%) |
Oct 09, 2006 | 66.10 | 66.77 | 65.95 | 66.37 | 143,200 | +0.18(+0.27%) |
Oct 06, 2006 | 66.38 | 66.38 | 65.78 | 66.19 | 86,100 | -0.36(-0.54%) |
Oct 05, 2006 | 66.45 | 67.22 | 66.23 | 66.55 | 186,300 | +0.25(+0.38%) |
Oct 04, 2006 | 65.81 | 66.62 | 65.37 | 66.30 | 135,600 | +0.30(+0.45%) |
Oct 03, 2006 | 65.90 | 66.16 | 65.44 | 66.00 | 176,700 | -0.01(-0.02%) |
Oct 02, 2006 | 66.00 | 66.12 | 65.68 | 66.01 | 132,400 | -0.14(-0.21%) |
Sep 29, 2006 | 66.13 | 66.28 | 65.61 | 66.15 | 184,700 | +0.12(+0.18%) |
Sep 28, 2006 | 65.53 | 66.34 | 65.44 | 66.03 | 134,400 | +0.44(+0.67%) |
Sep 27, 2006 | 64.94 | 65.63 | 64.90 | 65.59 | 350,500 | +0.65(+1.00%) |
Sep 26, 2006 | 65.06 | 65.06 | 63.93 | 64.94 | 163,700 | -0.13(-0.20%) |
Sep 25, 2006 | 64.24 | 65.07 | 64.14 | 65.07 | 138,900 | +0.92(+1.43%) |
Sep 22, 2006 | 64.15 | 64.20 | 63.52 | 64.15 | 118,300 | -0.05(-0.08%) |
Sep 21, 2006 | 64.70 | 64.75 | 63.78 | 64.20 | 165,700 | -0.30(-0.47%) |
Sep 20, 2006 | 65.16 | 65.60 | 64.44 | 64.50 | 209,000 | -0.57(-0.88%) |
Sep 19, 2006 | 65.31 | 65.35 | 64.15 | 65.07 | 180,500 | -0.07(-0.11%) |
Sep 18, 2006 | 64.70 | 65.35 | 64.60 | 65.14 | 178,800 | -0.29(-0.44%) |
Sep 15, 2006 | 64.48 | 65.43 | 64.24 | 65.43 | 403,500 | +0.75(+1.16%) |
Sep 14, 2006 | 63.26 | 64.71 | 63.22 | 64.68 | 286,900 | +1.02(+1.60%) |
Sep 13, 2006 | 62.10 | 63.79 | 62.10 | 63.66 | 192,700 | +1.42(+2.28%) |
Sep 12, 2006 | 62.30 | 62.60 | 61.70 | 62.24 | 223,300 | -0.12(-0.19%) |
Sep 11, 2006 | 61.30 | 62.48 | 61.30 | 62.36 | 188,100 | +0.84(+1.37%) |
Sep 08, 2006 | 60.59 | 61.99 | 60.48 | 61.52 | 190,600 | +0.67(+1.10%) |
Sep 07, 2006 | 60.54 | 61.37 | 60.25 | 60.85 | 204,900 | +0.11(+0.18%) |
Sep 06, 2006 | 60.96 | 61.12 | 60.61 | 60.74 | 84,700 | -0.42(-0.69%) |
Sep 05, 2006 | 61.42 | 61.55 | 61.08 | 61.16 | 96,500 | -0.36(-0.59%) |
Sep 01, 2006 | 60.97 | 61.59 | 60.70 | 61.52 | 109,000 | +0.58(+0.95%) |
Aug 31, 2006 | 61.00 | 61.23 | 60.63 | 60.94 | 213,200 | +0.04(+0.07%) |
Aug 30, 2006 | 61.08 | 61.33 | 60.86 | 60.90 | 135,600 | -0.28(-0.46%) |
Aug 29, 2006 | 61.00 | 61.20 | 60.80 | 61.18 | 158,200 | +0.18(+0.30%) |
Aug 28, 2006 | 60.92 | 61.14 | 60.77 | 61.00 | 120,400 | +0.04(+0.07%) |
Aug 25, 2006 | 61.10 | 61.36 | 60.51 | 60.96 | 119,600 | -0.30(-0.49%) |
Aug 24, 2006 | 61.70 | 62.07 | 61.05 | 61.26 | 175,500 | -0.36(-0.58%) |
Aug 23, 2006 | 61.50 | 61.74 | 61.30 | 61.62 | 122,800 | -0.15(-0.24%) |
Aug 22, 2006 | 61.50 | 61.88 | 61.40 | 61.77 | 106,800 | +0.25(+0.41%) |
Aug 21, 2006 | 61.81 | 61.94 | 61.45 | 61.52 | 84,900 | -0.49(-0.79%) |
Aug 18, 2006 | 61.64 | 62.05 | 61.45 | 62.01 | 102,200 | +0.24(+0.39%) |
Aug 17, 2006 | 61.34 | 62.19 | 61.34 | 61.77 | 103,800 | +0.28(+0.46%) |
Aug 16, 2006 | 60.23 | 61.79 | 60.14 | 61.49 | 131,300 | +1.30(+2.16%) |
Aug 15, 2006 | 59.57 | 60.35 | 59.57 | 60.19 | 144,000 | +0.87(+1.47%) |
Aug 14, 2006 | 59.69 | 59.91 | 59.18 | 59.32 | 92,000 | -0.17(-0.29%) |
Aug 11, 2006 | 59.86 | 59.86 | 59.20 | 59.49 | 55,300 | -0.37(-0.62%) |
Aug 10, 2006 | 59.20 | 59.94 | 59.00 | 59.86 | 77,600 | +0.66(+1.11%) |
Aug 09, 2006 | 59.62 | 60.11 | 59.11 | 59.20 | 121,500 | -0.17(-0.29%) |
Aug 08, 2006 | 59.86 | 60.00 | 58.97 | 59.37 | 138,300 | -0.83(-1.38%) |
Aug 07, 2006 | 60.65 | 60.65 | 59.90 | 60.20 | 98,400 | -0.51(-0.84%) |
Aug 04, 2006 | 61.39 | 62.21 | 60.27 | 60.71 | 107,300 | -0.45(-0.74%) |
Aug 03, 2006 | 60.25 | 61.45 | 59.65 | 61.16 | 137,900 | +0.07(+0.11%) |
Aug 02, 2006 | 60.75 | 61.11 | 59.77 | 61.09 | 223,700 | +0.09(+0.15%) |