Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 65.65 | 66.48 | 65.52 | 66.32 | 777,800 | +0.57(+0.87%) |
Oct 30, 2006 | 66.09 | 66.36 | 65.41 | 65.75 | 649,637 | -0.74(-1.11%) |
Oct 27, 2006 | 66.69 | 67.06 | 66.39 | 66.49 | 542,779 | -0.58(-0.86%) |
Oct 26, 2006 | 67.56 | 67.65 | 66.59 | 67.07 | 566,414 | -0.28(-0.42%) |
Oct 25, 2006 | 66.66 | 67.72 | 66.39 | 67.35 | 1,121,510 | +0.37(+0.56%) |
Oct 24, 2006 | 65.79 | 67.12 | 65.79 | 66.98 | 752,500 | +1.08(+1.63%) |
Oct 23, 2006 | 65.82 | 66.03 | 65.49 | 65.90 | 512,985 | -0.08(-0.13%) |
Oct 20, 2006 | 66.65 | 66.65 | 65.79 | 65.99 | 567,080 | -0.22(-0.34%) |
Oct 19, 2006 | 65.97 | 66.38 | 65.73 | 66.21 | 600,535 | +0.52(+0.79%) |
Oct 18, 2006 | 65.88 | 66.22 | 65.44 | 65.69 | 598,371 | +0.08(+0.13%) |
Oct 17, 2006 | 66.20 | 66.20 | 65.34 | 65.61 | 676,434 | -0.79(-1.19%) |
Oct 16, 2006 | 65.72 | 66.77 | 65.70 | 66.39 | 749,171 | +1.10(+1.68%) |
Oct 13, 2006 | 65.03 | 65.85 | 64.99 | 65.29 | 1,046,110 | +0.40(+0.62%) |
Oct 12, 2006 | 63.86 | 65.04 | 63.80 | 64.89 | 1,273,974 | +1.51(+2.38%) |
Oct 11, 2006 | 63.61 | 63.87 | 63.23 | 63.38 | 675,769 | -0.45(-0.71%) |
Oct 10, 2006 | 63.08 | 63.91 | 63.08 | 63.83 | 795,277 | +0.34(+0.53%) |
Oct 09, 2006 | 63.76 | 64.15 | 63.29 | 63.50 | 1,000,671 | -0.05(-0.09%) |
Oct 06, 2006 | 63.51 | 63.61 | 62.78 | 63.55 | 752,500 | -0.01(-0.02%) |
Oct 05, 2006 | 63.69 | 64.01 | 63.08 | 63.56 | 714,218 | +0.12(+0.19%) |
Oct 04, 2006 | 62.84 | 63.45 | 61.91 | 63.44 | 1,123,674 | +0.39(+0.62%) |
Oct 03, 2006 | 63.93 | 63.93 | 62.98 | 63.05 | 1,471,212 | -0.88(-1.37%) |
Oct 02, 2006 | 64.68 | 64.89 | 63.69 | 63.93 | 640,316 | -0.74(-1.15%) |
Sep 29, 2006 | 64.63 | 65.05 | 64.03 | 64.68 | 376,832 | +0.05(+0.07%) |
Sep 28, 2006 | 64.40 | 65.13 | 64.40 | 64.63 | 1,011,157 | +0.29(+0.46%) |
Sep 27, 2006 | 64.00 | 64.67 | 63.22 | 64.33 | 1,470,047 | +0.24(+0.37%) |
Sep 26, 2006 | 63.20 | 64.26 | 63.17 | 64.09 | 1,239,520 | +0.21(+0.33%) |
Sep 25, 2006 | 63.20 | 64.24 | 62.34 | 63.88 | 1,370,679 | +0.35(+0.55%) |
Sep 22, 2006 | 64.32 | 64.32 | 63.20 | 63.53 | 924,106 | -0.77(-1.21%) |
Sep 21, 2006 | 64.35 | 64.95 | 64.11 | 64.31 | 760,656 | +0.02(+0.04%) |
Sep 20, 2006 | 64.47 | 65.00 | 64.16 | 64.29 | 869,678 | -0.17(-0.27%) |
Sep 19, 2006 | 65.37 | 65.42 | 63.95 | 64.46 | 873,673 | -0.81(-1.24%) |
Sep 18, 2006 | 64.83 | 65.67 | 64.64 | 65.27 | 932,927 | +0.78(+1.20%) |
Sep 15, 2006 | 64.29 | 64.69 | 63.88 | 64.50 | 965,550 | +0.72(+1.13%) |
Sep 14, 2006 | 64.70 | 64.72 | 63.50 | 63.77 | 794,944 | -0.85(-1.32%) |
Sep 13, 2006 | 63.86 | 65.11 | 63.86 | 64.63 | 1,462,058 | +1.03(+1.62%) |
Sep 12, 2006 | 62.96 | 63.82 | 62.93 | 63.60 | 1,207,230 | +0.76(+1.20%) |
Sep 11, 2006 | 63.68 | 63.68 | 62.55 | 62.84 | 1,446,745 | -1.70(-2.63%) |
Sep 08, 2006 | 64.89 | 65.29 | 64.44 | 64.54 | 976,869 | +0.05(+0.07%) |
Sep 07, 2006 | 64.74 | 65.25 | 64.17 | 64.50 | 1,301,271 | -0.02(-0.04%) |
Sep 06, 2006 | 65.73 | 65.86 | 64.47 | 64.52 | 1,558,763 | -2.52(-3.76%) |
Sep 05, 2006 | 66.75 | 67.28 | 66.43 | 67.04 | 880,830 | -0.14(-0.21%) |
Sep 01, 2006 | 66.14 | 67.28 | 66.14 | 67.19 | 1,217,216 | -0.21(-0.31%) |
Aug 31, 2006 | 67.29 | 67.82 | 67.05 | 67.40 | 934,758 | -0.06(-0.09%) |
Aug 30, 2006 | 68.19 | 68.19 | 66.71 | 67.46 | 969,878 | -0.83(-1.21%) |
Aug 29, 2006 | 68.36 | 68.36 | 67.62 | 68.29 | 728,532 | +0.29(+0.42%) |
Aug 28, 2006 | 67.97 | 68.60 | 67.75 | 68.00 | 666,947 | -0.71(-1.03%) |
Aug 25, 2006 | 68.61 | 69.39 | 68.61 | 68.71 | 758,492 | -0.09(-0.13%) |
Aug 24, 2006 | 68.96 | 68.96 | 67.99 | 68.80 | 800,936 | +0.02(+0.03%) |
Aug 23, 2006 | 69.99 | 70.25 | 68.38 | 68.78 | 908,127 | -1.13(-1.62%) |
Aug 22, 2006 | 69.24 | 70.06 | 69.21 | 69.91 | 1,133,661 | +1.83(+2.69%) |
Aug 21, 2006 | 68.07 | 68.48 | 67.75 | 68.08 | 629,330 | +0.01(+0.01%) |
Aug 18, 2006 | 67.74 | 68.55 | 66.69 | 68.07 | 869,178 | -0.23(-0.33%) |
Aug 17, 2006 | 68.80 | 68.94 | 67.66 | 68.30 | 1,089,719 | -1.48(-2.13%) |
Aug 16, 2006 | 69.54 | 70.47 | 69.29 | 69.78 | 858,360 | -0.63(-0.90%) |
Aug 15, 2006 | 69.69 | 70.55 | 69.22 | 70.41 | 737,354 | +0.79(+1.14%) |
Aug 14, 2006 | 69.54 | 69.95 | 69.13 | 69.62 | 741,515 | -0.22(-0.32%) |
Aug 11, 2006 | 69.94 | 70.24 | 69.67 | 69.84 | 380,661 | +0.39(+0.56%) |
Aug 10, 2006 | 69.33 | 69.68 | 68.88 | 69.45 | 589,883 | +0.08(+0.12%) |
Aug 09, 2006 | 69.42 | 70.11 | 69.19 | 69.37 | 1,082,062 | +1.35(+1.98%) |
Aug 08, 2006 | 68.19 | 68.88 | 67.63 | 68.02 | 720,376 | +0.23(+0.35%) |
Aug 07, 2006 | 68.01 | 68.60 | 67.48 | 67.79 | 548,771 | +0.18(+0.27%) |
Aug 04, 2006 | 67.52 | 68.17 | 67.25 | 67.61 | 511,653 | +0.17(+0.25%) |
Aug 03, 2006 | 67.20 | 67.84 | 67.04 | 67.44 | 497,505 | -0.18(-0.27%) |
Aug 02, 2006 | 67.56 | 68.43 | 67.31 | 67.62 | 791,948 | +0.25(+0.37%) |