Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 72.10 | 72.63 | 71.56 | 72.63 | 567,857 | +0.69(+0.96%) |
Oct 30, 2006 | 71.45 | 72.19 | 70.80 | 71.94 | 605,358 | +0.01(+0.01%) |
Oct 27, 2006 | 72.89 | 73.03 | 71.71 | 71.93 | 481,686 | -0.78(-1.07%) |
Oct 26, 2006 | 71.38 | 72.83 | 71.38 | 72.71 | 428,851 | +1.24(+1.73%) |
Oct 25, 2006 | 71.75 | 72.21 | 71.31 | 71.47 | 1,034,043 | -0.21(-0.29%) |
Oct 24, 2006 | 71.40 | 72.11 | 71.08 | 71.69 | 498,020 | -0.65(-0.90%) |
Oct 23, 2006 | 71.17 | 72.34 | 70.92 | 72.34 | 315,179 | +1.02(+1.43%) |
Oct 20, 2006 | 71.08 | 71.52 | 70.34 | 71.32 | 337,014 | +0.18(+0.25%) |
Oct 19, 2006 | 71.75 | 72.06 | 70.95 | 71.14 | 245,343 | -0.76(-1.05%) |
Oct 18, 2006 | 71.83 | 72.28 | 71.55 | 71.89 | 175,674 | +0.24(+0.33%) |
Oct 17, 2006 | 72.24 | 72.66 | 71.52 | 71.66 | 513,188 | -0.75(-1.04%) |
Oct 16, 2006 | 72.00 | 72.41 | 71.67 | 72.41 | 367,015 | +0.59(+0.83%) |
Oct 13, 2006 | 70.74 | 72.08 | 70.60 | 71.81 | 425,184 | +1.16(+1.64%) |
Oct 12, 2006 | 69.86 | 70.80 | 69.68 | 70.65 | 492,354 | +0.95(+1.36%) |
Oct 11, 2006 | 69.44 | 70.36 | 69.00 | 69.71 | 364,848 | -0.01(-0.01%) |
Oct 10, 2006 | 69.75 | 70.31 | 68.73 | 69.71 | 510,854 | -0.13(-0.18%) |
Oct 09, 2006 | 69.45 | 69.95 | 68.83 | 69.84 | 478,520 | +0.21(+0.30%) |
Oct 06, 2006 | 70.11 | 70.22 | 69.50 | 69.63 | 762,365 | -0.59(-0.84%) |
Oct 05, 2006 | 70.08 | 70.29 | 69.00 | 70.22 | 613,359 | +1.27(+1.84%) |
Oct 04, 2006 | 67.87 | 68.99 | 67.46 | 68.94 | 421,851 | +1.22(+1.81%) |
Oct 03, 2006 | 66.84 | 68.00 | 66.84 | 67.72 | 539,356 | +0.30(+0.44%) |
Oct 02, 2006 | 67.20 | 67.88 | 66.46 | 67.42 | 395,349 | +0.40(+0.60%) |
Sep 29, 2006 | 66.54 | 67.42 | 66.21 | 67.02 | 678,195 | +0.69(+1.04%) |
Sep 28, 2006 | 67.86 | 67.86 | 66.32 | 66.33 | 465,352 | -1.32(-1.95%) |
Sep 27, 2006 | 67.17 | 67.70 | 66.15 | 67.65 | 502,354 | +0.70(+1.04%) |
Sep 26, 2006 | 66.75 | 67.74 | 66.66 | 66.95 | 575,690 | -0.04(-0.06%) |
Sep 25, 2006 | 67.19 | 67.22 | 66.12 | 66.99 | 531,355 | -0.49(-0.73%) |
Sep 22, 2006 | 67.23 | 67.63 | 66.72 | 67.49 | 403,350 | +0.47(+0.70%) |
Sep 21, 2006 | 68.76 | 69.00 | 66.77 | 67.02 | 658,861 | -1.80(-2.62%) |
Sep 20, 2006 | 69.90 | 70.19 | 68.61 | 68.82 | 551,023 | -0.72(-1.04%) |
Sep 19, 2006 | 68.79 | 69.68 | 68.29 | 69.54 | 646,693 | +1.60(+2.36%) |
Sep 18, 2006 | 68.19 | 68.93 | 67.53 | 67.94 | 537,189 | -0.95(-1.38%) |
Sep 15, 2006 | 68.46 | 68.99 | 68.16 | 68.89 | 493,187 | +0.62(+0.91%) |
Sep 14, 2006 | 68.43 | 68.83 | 67.80 | 68.27 | 601,025 | -0.19(-0.28%) |
Sep 13, 2006 | 67.38 | 68.55 | 66.99 | 68.46 | 686,695 | +1.23(+1.83%) |
Sep 12, 2006 | 67.16 | 67.65 | 66.45 | 67.23 | 547,523 | +0.13(+0.20%) |
Sep 11, 2006 | 67.14 | 67.19 | 65.85 | 67.10 | 500,521 | -0.07(-0.11%) |
Sep 08, 2006 | 66.76 | 67.38 | 66.25 | 67.17 | 623,026 | +0.41(+0.61%) |
Sep 07, 2006 | 67.03 | 67.23 | 66.59 | 66.76 | 268,511 | -0.57(-0.85%) |
Sep 06, 2006 | 67.01 | 67.74 | 66.60 | 67.33 | 476,520 | -0.22(-0.32%) |
Sep 05, 2006 | 66.12 | 67.59 | 66.12 | 67.55 | 417,850 | +1.30(+1.96%) |
Sep 01, 2006 | 66.90 | 66.96 | 66.02 | 66.25 | 259,677 | -0.68(-1.02%) |
Aug 31, 2006 | 67.63 | 67.63 | 66.90 | 66.93 | 297,012 | -0.25(-0.37%) |
Aug 30, 2006 | 66.60 | 67.38 | 66.48 | 67.18 | 426,017 | +0.49(+0.73%) |
Aug 29, 2006 | 66.99 | 67.02 | 65.80 | 66.69 | 359,515 | +0.08(+0.12%) |
Aug 28, 2006 | 65.70 | 66.93 | 65.69 | 66.62 | 303,679 | +0.80(+1.21%) |
Aug 25, 2006 | 66.04 | 66.08 | 65.65 | 65.82 | 294,845 | -0.15(-0.23%) |
Aug 24, 2006 | 65.58 | 66.18 | 65.53 | 65.97 | 355,848 | +0.10(+0.15%) |
Aug 23, 2006 | 67.20 | 67.38 | 65.61 | 65.87 | 439,351 | -1.43(-2.12%) |
Aug 22, 2006 | 66.00 | 67.29 | 65.61 | 67.29 | 466,352 | +1.21(+1.82%) |
Aug 21, 2006 | 65.64 | 66.24 | 65.40 | 66.09 | 451,852 | +0.22(+0.33%) |
Aug 18, 2006 | 66.05 | 66.13 | 65.46 | 65.87 | 450,518 | -0.11(-0.17%) |
Aug 17, 2006 | 65.70 | 66.02 | 65.24 | 65.99 | 683,362 | +0.65(+0.99%) |
Aug 16, 2006 | 65.76 | 65.79 | 65.30 | 65.34 | 544,356 | -0.29(-0.44%) |
Aug 15, 2006 | 65.87 | 65.94 | 65.10 | 65.63 | 457,185 | +0.48(+0.74%) |
Aug 14, 2006 | 64.45 | 65.93 | 64.26 | 65.15 | 545,689 | +0.85(+1.32%) |
Aug 11, 2006 | 64.31 | 64.56 | 63.94 | 64.30 | 345,181 | -0.02(-0.03%) |
Aug 10, 2006 | 65.10 | 65.25 | 63.90 | 64.32 | 960,373 | -1.00(-1.52%) |
Aug 09, 2006 | 66.20 | 66.60 | 65.18 | 65.31 | 922,705 | -0.44(-0.67%) |
Aug 08, 2006 | 66.84 | 67.05 | 65.50 | 65.75 | 802,200 | -1.26(-1.88%) |
Aug 07, 2006 | 68.44 | 68.44 | 66.59 | 67.01 | 905,871 | -1.43(-2.09%) |
Aug 04, 2006 | 68.96 | 69.12 | 67.89 | 68.44 | 2,014,417 | +1.24(+1.85%) |
Aug 03, 2006 | 67.11 | 67.92 | 64.17 | 67.20 | 5,112,881 | +0.00(+0.00%) |
Aug 02, 2006 | 68.43 | 68.46 | 66.92 | 67.20 | 558,690 | -1.15(-1.68%) |