Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 74.74 | 75.51 | 73.85 | 74.57 | 1,258,495 | -0.42(-0.55%) |
Oct 30, 2006 | 75.85 | 76.18 | 74.79 | 74.99 | 731,968 | -1.36(-1.78%) |
Oct 27, 2006 | 77.46 | 79.53 | 76.18 | 76.35 | 1,809,212 | +0.18(+0.23%) |
Oct 26, 2006 | 76.27 | 76.35 | 74.36 | 76.17 | 980,245 | +0.36(+0.48%) |
Oct 25, 2006 | 75.43 | 76.00 | 74.65 | 75.80 | 929,268 | +0.37(+0.49%) |
Oct 24, 2006 | 73.39 | 75.43 | 73.39 | 75.43 | 586,825 | +1.56(+2.11%) |
Oct 23, 2006 | 75.35 | 75.35 | 73.66 | 73.87 | 1,609,198 | -2.03(-2.68%) |
Oct 20, 2006 | 71.61 | 76.10 | 71.61 | 75.91 | 5,333,470 | -2.28(-2.92%) |
Oct 19, 2006 | 77.36 | 78.39 | 77.18 | 78.18 | 792,739 | +1.06(+1.37%) |
Oct 18, 2006 | 77.12 | 77.96 | 76.24 | 77.13 | 772,207 | +0.86(+1.12%) |
Oct 17, 2006 | 77.12 | 77.12 | 75.75 | 76.27 | 715,448 | -0.85(-1.10%) |
Oct 16, 2006 | 77.08 | 77.46 | 76.81 | 77.12 | 559,685 | -0.01(-0.01%) |
Oct 13, 2006 | 76.91 | 77.21 | 76.11 | 77.13 | 749,432 | +0.04(+0.06%) |
Oct 12, 2006 | 75.93 | 77.84 | 75.93 | 77.08 | 1,127,394 | +1.66(+2.20%) |
Oct 11, 2006 | 74.79 | 75.52 | 74.69 | 75.42 | 1,236,782 | +0.19(+0.25%) |
Oct 10, 2006 | 73.70 | 76.02 | 73.70 | 75.24 | 1,005,498 | +1.53(+2.08%) |
Oct 09, 2006 | 73.39 | 74.12 | 72.26 | 73.70 | 973,755 | +0.14(+0.20%) |
Oct 06, 2006 | 73.99 | 74.36 | 72.55 | 73.56 | 695,741 | -0.43(-0.58%) |
Oct 05, 2006 | 72.31 | 74.13 | 72.31 | 73.99 | 1,048,450 | +1.68(+2.32%) |
Oct 04, 2006 | 71.62 | 72.91 | 71.24 | 72.31 | 1,232,298 | +0.28(+0.39%) |
Oct 03, 2006 | 72.19 | 72.20 | 71.03 | 72.03 | 1,315,844 | -0.16(-0.22%) |
Oct 02, 2006 | 71.71 | 73.44 | 70.85 | 72.19 | 1,179,905 | +0.48(+0.67%) |
Sep 29, 2006 | 72.45 | 73.07 | 71.35 | 71.71 | 1,179,197 | -0.74(-1.02%) |
Sep 28, 2006 | 71.19 | 73.43 | 70.98 | 72.45 | 1,631,028 | +1.98(+2.81%) |
Sep 27, 2006 | 68.90 | 70.92 | 68.89 | 70.46 | 2,502,357 | +1.72(+2.50%) |
Sep 26, 2006 | 66.06 | 69.66 | 65.81 | 68.74 | 2,503,183 | +3.22(+4.91%) |
Sep 25, 2006 | 66.48 | 66.60 | 64.80 | 65.52 | 1,570,611 | -0.96(-1.44%) |
Sep 22, 2006 | 65.27 | 66.60 | 64.96 | 66.48 | 1,022,490 | +1.08(+1.66%) |
Sep 21, 2006 | 66.95 | 67.47 | 65.24 | 65.40 | 1,131,406 | -1.06(-1.59%) |
Sep 20, 2006 | 67.58 | 68.18 | 66.11 | 66.46 | 1,137,896 | -0.48(-0.72%) |
Sep 19, 2006 | 68.60 | 68.60 | 66.62 | 66.94 | 939,062 | -1.60(-2.34%) |
Sep 18, 2006 | 68.27 | 69.50 | 67.68 | 68.54 | 1,311,714 | -0.53(-0.76%) |
Sep 15, 2006 | 69.85 | 70.72 | 69.06 | 69.07 | 1,592,795 | -0.47(-0.68%) |
Sep 14, 2006 | 68.41 | 70.67 | 67.91 | 69.54 | 1,356,673 | +0.64(+0.92%) |
Sep 13, 2006 | 65.62 | 69.98 | 65.62 | 68.91 | 2,003,207 | +3.28(+5.00%) |
Sep 12, 2006 | 65.27 | 66.91 | 64.30 | 65.63 | 1,906,209 | +0.36(+0.55%) |
Sep 11, 2006 | 66.34 | 66.44 | 65.18 | 65.27 | 1,639,524 | -1.97(-2.94%) |
Sep 08, 2006 | 67.46 | 68.00 | 66.71 | 67.24 | 1,012,696 | +0.11(+0.16%) |
Sep 07, 2006 | 68.43 | 68.86 | 66.96 | 67.13 | 1,222,976 | -1.86(-2.70%) |
Sep 06, 2006 | 70.74 | 71.14 | 68.89 | 69.00 | 879,825 | -2.39(-3.35%) |
Sep 05, 2006 | 72.08 | 72.40 | 71.27 | 71.39 | 572,901 | -0.69(-0.96%) |
Sep 01, 2006 | 70.34 | 72.50 | 69.74 | 72.08 | 985,319 | +2.29(+3.28%) |
Aug 31, 2006 | 70.12 | 70.46 | 69.16 | 69.80 | 651,962 | +0.11(+0.16%) |
Aug 30, 2006 | 69.92 | 70.16 | 69.30 | 69.69 | 657,037 | -0.26(-0.38%) |
Aug 29, 2006 | 70.55 | 70.89 | 69.24 | 69.95 | 741,526 | -0.59(-0.84%) |
Aug 28, 2006 | 69.75 | 70.93 | 69.75 | 70.54 | 508,000 | +0.54(+0.77%) |
Aug 25, 2006 | 70.00 | 70.34 | 69.25 | 70.00 | 426,578 | +0.01(+0.01%) |
Aug 24, 2006 | 69.91 | 70.97 | 69.49 | 69.99 | 769,847 | +0.20(+0.29%) |
Aug 23, 2006 | 70.13 | 70.52 | 68.88 | 69.79 | 819,762 | -0.38(-0.54%) |
Aug 22, 2006 | 69.28 | 70.74 | 69.24 | 70.17 | 816,576 | +0.81(+1.16%) |
Aug 21, 2006 | 70.06 | 70.07 | 68.68 | 69.36 | 1,112,172 | -0.71(-1.02%) |
Aug 18, 2006 | 67.67 | 70.32 | 67.43 | 70.07 | 1,536,272 | +2.70(+4.01%) |
Aug 17, 2006 | 68.14 | 68.77 | 67.24 | 67.37 | 707,070 | -1.15(-1.68%) |
Aug 16, 2006 | 67.54 | 68.59 | 67.03 | 68.52 | 693,971 | +1.22(+1.81%) |
Aug 15, 2006 | 66.52 | 67.61 | 66.10 | 67.30 | 713,324 | +1.94(+2.97%) |
Aug 14, 2006 | 65.51 | 65.85 | 64.98 | 65.36 | 1,213,654 | +0.63(+0.97%) |
Aug 11, 2006 | 65.15 | 65.37 | 64.61 | 64.74 | 859,057 | -0.59(-0.91%) |
Aug 10, 2006 | 65.63 | 66.08 | 64.97 | 65.33 | 1,659,939 | -1.02(-1.53%) |
Aug 09, 2006 | 68.93 | 69.32 | 66.34 | 66.35 | 1,123,500 | -2.47(-3.60%) |
Aug 08, 2006 | 70.54 | 70.72 | 68.49 | 68.82 | 1,367,765 | -1.71(-2.43%) |
Aug 07, 2006 | 71.41 | 71.63 | 69.85 | 70.53 | 831,680 | -0.87(-1.22%) |
Aug 04, 2006 | 73.30 | 74.90 | 70.63 | 71.41 | 1,473,731 | -0.08(-0.12%) |
Aug 03, 2006 | 69.49 | 72.16 | 69.11 | 71.49 | 961,955 | +1.30(+1.85%) |
Aug 02, 2006 | 66.95 | 70.63 | 66.69 | 70.19 | 1,346,052 | +4.42(+6.73%) |