Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 65.05 | 65.42 | 65.05 | 65.26 | 3,031,200 | -0.04(-0.06%) |
Sep 28, 2006 | 65.77 | 65.87 | 65.20 | 65.30 | 3,405,500 | -0.61(-0.93%) |
Sep 27, 2006 | 65.43 | 65.99 | 65.16 | 65.91 | 4,217,300 | +0.48(+0.73%) |
Sep 26, 2006 | 65.32 | 65.49 | 65.04 | 65.43 | 3,804,800 | +0.36(+0.55%) |
Sep 25, 2006 | 64.64 | 65.42 | 64.43 | 65.07 | 5,095,100 | +0.79(+1.23%) |
Sep 22, 2006 | 64.48 | 64.59 | 64.05 | 64.28 | 3,657,400 | -0.33(-0.51%) |
Sep 21, 2006 | 65.12 | 65.44 | 64.41 | 64.61 | 3,634,900 | -0.51(-0.78%) |
Sep 20, 2006 | 65.03 | 65.39 | 64.76 | 65.12 | 3,859,300 | +0.35(+0.54%) |
Sep 19, 2006 | 64.47 | 64.87 | 64.25 | 64.77 | 2,760,800 | +0.29(+0.45%) |
Sep 18, 2006 | 65.34 | 65.47 | 64.34 | 64.48 | 4,116,900 | -0.55(-0.85%) |
Sep 15, 2006 | 64.70 | 65.12 | 64.65 | 65.03 | 5,788,000 | +0.48(+0.74%) |
Sep 14, 2006 | 64.64 | 64.87 | 64.50 | 64.55 | 3,392,300 | -0.09(-0.14%) |
Sep 13, 2006 | 64.75 | 64.85 | 64.42 | 64.64 | 6,456,300 | -0.56(-0.86%) |
Sep 12, 2006 | 64.94 | 65.20 | 64.49 | 65.20 | 3,480,700 | +0.48(+0.74%) |
Sep 11, 2006 | 64.47 | 64.88 | 64.37 | 64.72 | 2,529,000 | -0.01(-0.02%) |
Sep 08, 2006 | 65.03 | 65.03 | 64.30 | 64.73 | 3,109,500 | +0.51(+0.79%) |
Sep 07, 2006 | 64.31 | 64.63 | 64.10 | 64.22 | 3,953,700 | -0.71(-1.09%) |
Sep 06, 2006 | 64.93 | 65.10 | 64.78 | 64.93 | 2,888,400 | -0.27(-0.41%) |
Sep 05, 2006 | 65.20 | 65.41 | 65.18 | 65.20 | 2,634,600 | -0.21(-0.32%) |
Sep 01, 2006 | 65.72 | 65.75 | 65.19 | 65.41 | 2,725,600 | +0.13(+0.20%) |
Aug 31, 2006 | 65.40 | 65.73 | 65.27 | 65.28 | 2,498,000 | -0.36(-0.55%) |
Aug 30, 2006 | 65.49 | 65.99 | 65.45 | 65.64 | 4,616,000 | -0.17(-0.26%) |
Aug 29, 2006 | 64.86 | 65.90 | 64.86 | 65.81 | 6,725,800 | +0.81(+1.25%) |
Aug 28, 2006 | 63.87 | 65.07 | 63.87 | 65.00 | 4,664,800 | +0.82(+1.28%) |
Aug 25, 2006 | 64.00 | 64.38 | 63.73 | 64.18 | 2,673,300 | +0.04(+0.06%) |
Aug 24, 2006 | 64.00 | 64.56 | 63.85 | 64.14 | 4,266,400 | +0.07(+0.11%) |
Aug 23, 2006 | 63.45 | 64.14 | 63.31 | 64.07 | 3,815,500 | +0.33(+0.52%) |
Aug 22, 2006 | 63.24 | 63.83 | 63.20 | 63.74 | 3,142,600 | +0.44(+0.70%) |
Aug 21, 2006 | 63.07 | 63.48 | 63.00 | 63.30 | 2,342,600 | +0.29(+0.46%) |
Aug 18, 2006 | 62.62 | 63.10 | 62.31 | 63.01 | 3,300,800 | +0.35(+0.56%) |
Aug 17, 2006 | 63.20 | 63.29 | 62.42 | 62.66 | 4,791,500 | -0.63(-1.00%) |
Aug 16, 2006 | 63.45 | 63.58 | 63.13 | 63.29 | 3,387,100 | -0.30(-0.47%) |
Aug 15, 2006 | 63.99 | 64.00 | 63.42 | 63.59 | 4,445,000 | -0.36(-0.56%) |
Aug 14, 2006 | 63.30 | 63.96 | 63.30 | 63.95 | 4,108,000 | +0.62(+0.98%) |
Aug 11, 2006 | 62.99 | 63.47 | 62.96 | 63.33 | 1,966,900 | +0.13(+0.21%) |
Aug 10, 2006 | 62.81 | 63.48 | 62.81 | 63.20 | 3,087,900 | +0.36(+0.57%) |
Aug 09, 2006 | 63.41 | 63.94 | 62.84 | 62.84 | 3,130,300 | -0.78(-1.23%) |
Aug 08, 2006 | 63.49 | 63.81 | 63.33 | 63.62 | 3,129,900 | +0.46(+0.73%) |
Aug 07, 2006 | 63.11 | 63.24 | 62.00 | 63.16 | 2,963,600 | -0.01(-0.02%) |
Aug 04, 2006 | 62.80 | 63.37 | 62.55 | 63.17 | 3,070,700 | +0.33(+0.53%) |
Aug 03, 2006 | 63.21 | 63.39 | 62.83 | 62.84 | 3,586,400 | -0.36(-0.57%) |
Aug 02, 2006 | 62.95 | 63.24 | 62.37 | 63.20 | 4,249,300 | +0.03(+0.05%) |
Aug 01, 2006 | 63.20 | 63.73 | 62.85 | 63.17 | 3,479,200 | -0.21(-0.33%) |
Jul 31, 2006 | 63.19 | 63.56 | 62.87 | 63.38 | 3,934,800 | +0.25(+0.40%) |
Jul 28, 2006 | 62.98 | 63.34 | 62.73 | 63.13 | 3,117,400 | +0.64(+1.02%) |
Jul 27, 2006 | 63.84 | 63.85 | 62.41 | 62.49 | 4,194,600 | -1.14(-1.79%) |
Jul 26, 2006 | 62.87 | 63.98 | 62.82 | 63.63 | 4,796,800 | +0.91(+1.45%) |
Jul 25, 2006 | 63.13 | 63.54 | 62.54 | 62.72 | 5,030,900 | -0.63(-0.99%) |
Jul 24, 2006 | 62.76 | 63.40 | 62.71 | 63.35 | 3,850,200 | +0.59(+0.94%) |
Jul 21, 2006 | 62.54 | 63.04 | 62.31 | 62.76 | 4,319,400 | +0.28(+0.45%) |
Jul 20, 2006 | 62.99 | 63.09 | 62.48 | 62.48 | 3,363,500 | -0.19(-0.30%) |
Jul 19, 2006 | 63.23 | 63.55 | 62.53 | 62.67 | 5,856,800 | -0.54(-0.85%) |
Jul 18, 2006 | 62.30 | 63.25 | 62.28 | 63.21 | 8,061,300 | +0.93(+1.49%) |
Jul 17, 2006 | 61.40 | 62.35 | 61.34 | 62.28 | 5,653,500 | +0.48(+0.78%) |
Jul 14, 2006 | 62.00 | 62.10 | 61.51 | 61.80 | 4,958,500 | -0.27(-0.43%) |
Jul 13, 2006 | 61.95 | 62.34 | 61.60 | 62.07 | 7,825,100 | +0.97(+1.59%) |
Jul 12, 2006 | 61.52 | 62.00 | 61.05 | 61.10 | 4,395,300 | -0.49(-0.80%) |
Jul 11, 2006 | 60.81 | 61.60 | 60.78 | 61.59 | 4,243,700 | +0.64(+1.05%) |
Jul 10, 2006 | 60.65 | 61.02 | 60.61 | 60.95 | 3,276,400 | +0.49(+0.81%) |
Jul 07, 2006 | 60.35 | 60.72 | 60.23 | 60.46 | 2,495,800 | +0.10(+0.17%) |
Jul 06, 2006 | 60.11 | 60.67 | 60.07 | 60.36 | 3,481,400 | +0.09(+0.15%) |
Jul 05, 2006 | 60.27 | 60.72 | 60.10 | 60.27 | 3,799,300 | +0.00(+0.00%) |