Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 64.23 | 64.49 | 64.20 | 64.48 | 240,156 | +0.32(+0.50%) |
Oct 30, 2006 | 64.14 | 64.20 | 64.07 | 64.17 | 93,662 | +0.06(+0.09%) |
Oct 27, 2006 | 64.26 | 64.26 | 63.99 | 64.11 | 147,327 | +0.20(+0.32%) |
Oct 26, 2006 | 63.81 | 63.91 | 63.78 | 63.90 | 132,494 | +0.20(+0.32%) |
Oct 25, 2006 | 63.43 | 63.70 | 63.40 | 63.70 | 152,827 | +0.27(+0.43%) |
Oct 24, 2006 | 63.35 | 63.43 | 63.35 | 63.43 | 158,660 | +0.11(+0.17%) |
Oct 23, 2006 | 63.35 | 63.41 | 63.28 | 63.32 | 193,658 | -0.14(-0.23%) |
Oct 20, 2006 | 63.46 | 63.51 | 63.34 | 63.46 | 169,326 | +0.02(+0.04%) |
Oct 19, 2006 | 63.53 | 63.56 | 63.22 | 63.44 | 1,108,287 | -0.20(-0.32%) |
Oct 18, 2006 | 63.63 | 63.64 | 63.30 | 63.64 | 605,975 | +0.13(+0.21%) |
Oct 17, 2006 | 63.56 | 63.67 | 63.47 | 63.51 | 255,156 | +0.12(+0.19%) |
Oct 16, 2006 | 63.22 | 63.44 | 63.22 | 63.39 | 188,325 | +0.16(+0.26%) |
Oct 13, 2006 | 63.36 | 63.41 | 63.22 | 63.23 | 358,318 | -0.24(-0.38%) |
Oct 12, 2006 | 63.50 | 63.52 | 63.36 | 63.47 | 151,493 | +0.06(+0.09%) |
Oct 11, 2006 | 63.60 | 63.61 | 63.30 | 63.41 | 217,991 | -0.05(-0.09%) |
Oct 10, 2006 | 63.63 | 63.63 | 63.46 | 63.46 | 201,658 | -0.28(-0.44%) |
Oct 09, 2006 | 63.78 | 63.84 | 63.67 | 63.75 | 85,996 | +0.05(+0.08%) |
Oct 06, 2006 | 63.94 | 63.94 | 63.64 | 63.70 | 207,491 | -0.36(-0.56%) |
Oct 05, 2006 | 64.18 | 64.20 | 63.99 | 64.06 | 131,494 | -0.21(-0.33%) |
Oct 04, 2006 | 64.08 | 64.27 | 64.03 | 64.27 | 271,155 | +0.31(+0.48%) |
Oct 03, 2006 | 64.02 | 64.02 | 63.79 | 63.96 | 196,991 | +0.04(+0.07%) |
Oct 02, 2006 | 60.00 | 64.02 | 60.00 | 63.92 | 171,159 | -0.18(-0.28%) |
Sep 29, 2006 | 64.17 | 64.27 | 64.05 | 64.10 | 183,492 | -0.03(-0.05%) |
Sep 28, 2006 | 64.14 | 64.19 | 64.02 | 64.13 | 425,482 | +0.01(+0.01%) |
Sep 27, 2006 | 64.26 | 64.38 | 64.06 | 64.12 | 934,128 | -0.02(-0.03%) |
Sep 26, 2006 | 64.38 | 64.38 | 64.14 | 64.14 | 405,150 | -0.11(-0.18%) |
Sep 25, 2006 | 64.35 | 64.39 | 64.25 | 64.26 | 611,474 | +0.03(+0.05%) |
Sep 22, 2006 | 64.23 | 64.30 | 64.17 | 64.23 | 254,156 | +0.04(+0.06%) |
Sep 21, 2006 | 63.79 | 64.19 | 63.79 | 64.19 | 387,317 | +0.38(+0.60%) |
Sep 20, 2006 | 63.87 | 63.90 | 63.78 | 63.81 | 207,658 | +0.10(+0.16%) |
Sep 19, 2006 | 63.55 | 63.78 | 63.55 | 63.70 | 399,816 | +0.25(+0.39%) |
Sep 18, 2006 | 63.38 | 63.47 | 63.24 | 63.46 | 91,829 | +0.01(+0.02%) |
Sep 15, 2006 | 63.55 | 63.65 | 63.43 | 63.45 | 193,825 | -0.04(-0.07%) |
Sep 14, 2006 | 63.61 | 63.63 | 63.48 | 63.49 | 106,328 | -0.16(-0.25%) |
Sep 13, 2006 | 63.49 | 63.72 | 63.49 | 63.65 | 288,154 | +0.17(+0.26%) |
Sep 12, 2006 | 63.29 | 63.54 | 63.29 | 63.48 | 120,828 | +0.10(+0.15%) |
Sep 11, 2006 | 63.46 | 63.48 | 63.32 | 63.39 | 135,327 | -0.02(-0.04%) |
Sep 08, 2006 | 63.48 | 63.52 | 63.37 | 63.41 | 216,991 | +0.07(+0.10%) |
Sep 07, 2006 | 63.30 | 63.40 | 63.21 | 63.34 | 465,314 | +0.07(+0.10%) |
Sep 06, 2006 | 63.25 | 63.32 | 63.18 | 63.28 | 263,655 | -0.04(-0.06%) |
Sep 05, 2006 | 63.46 | 63.47 | 63.27 | 63.31 | 124,828 | -0.16(-0.25%) |
Sep 01, 2006 | 63.46 | 63.57 | 62.92 | 63.47 | 233,157 | -0.36(-0.56%) |
Aug 31, 2006 | 63.63 | 63.83 | 63.48 | 63.83 | 209,324 | +0.22(+0.34%) |
Aug 30, 2006 | 63.58 | 63.69 | 63.58 | 63.61 | 133,494 | +0.04(+0.07%) |
Aug 29, 2006 | 63.44 | 63.58 | 63.33 | 63.57 | 183,159 | +0.04(+0.07%) |
Aug 28, 2006 | 63.55 | 63.59 | 63.46 | 63.53 | 168,826 | +0.02(+0.03%) |
Aug 25, 2006 | 63.46 | 63.59 | 63.43 | 63.51 | 176,326 | +0.09(+0.14%) |
Aug 24, 2006 | 63.39 | 63.52 | 63.39 | 63.42 | 91,329 | +0.00(+0.00%) |
Aug 23, 2006 | 63.45 | 63.47 | 63.36 | 63.42 | 178,992 | -0.02(-0.04%) |
Aug 22, 2006 | 63.45 | 63.51 | 63.34 | 63.45 | 323,486 | +0.04(+0.07%) |
Aug 21, 2006 | 63.30 | 63.41 | 63.27 | 63.40 | 128,828 | +0.09(+0.14%) |
Aug 18, 2006 | 63.19 | 63.39 | 63.19 | 63.31 | 192,825 | +0.13(+0.20%) |
Aug 17, 2006 | 63.27 | 63.30 | 63.13 | 63.19 | 141,494 | -0.03(-0.05%) |
Aug 16, 2006 | 63.03 | 63.25 | 63.03 | 63.22 | 116,161 | +0.26(+0.42%) |
Aug 15, 2006 | 62.77 | 62.99 | 62.74 | 62.95 | 165,326 | +0.32(+0.52%) |
Aug 14, 2006 | 62.65 | 62.67 | 62.53 | 62.63 | 79,996 | -0.08(-0.12%) |
Aug 11, 2006 | 62.73 | 62.75 | 62.64 | 62.71 | 90,329 | -0.13(-0.20%) |
Aug 10, 2006 | 62.87 | 62.87 | 62.73 | 62.83 | 102,162 | -0.01(-0.01%) |
Aug 09, 2006 | 62.64 | 62.86 | 62.64 | 62.84 | 97,162 | -0.03(-0.05%) |
Aug 08, 2006 | 62.91 | 62.99 | 62.75 | 62.87 | 103,329 | +0.04(+0.06%) |
Aug 07, 2006 | 62.79 | 62.88 | 62.79 | 62.83 | 128,161 | -0.05(-0.09%) |
Aug 04, 2006 | 62.91 | 62.97 | 62.82 | 62.89 | 95,496 | +0.25(+0.39%) |
Aug 03, 2006 | 62.40 | 62.73 | 62.40 | 62.64 | 184,492 | +0.01(+0.01%) |
Aug 02, 2006 | 62.47 | 62.70 | 62.46 | 62.64 | 100,495 | +0.11(+0.17%) |