Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 70.30 | 70.66 | 70.28 | 70.66 | 354,845 | +0.39(+0.55%) |
Oct 30, 2006 | 70.33 | 70.35 | 70.23 | 70.28 | 177,280 | -0.13(-0.18%) |
Oct 27, 2006 | 70.40 | 70.49 | 70.30 | 70.40 | 240,360 | +0.15(+0.22%) |
Oct 26, 2006 | 70.07 | 70.30 | 70.07 | 70.25 | 631,516 | +0.34(+0.49%) |
Oct 25, 2006 | 69.61 | 69.97 | 69.57 | 69.91 | 254,457 | +0.32(+0.47%) |
Oct 24, 2006 | 69.40 | 69.58 | 69.40 | 69.58 | 260,011 | +0.11(+0.15%) |
Oct 23, 2006 | 69.34 | 69.50 | 69.31 | 69.48 | 394,003 | -0.20(-0.29%) |
Oct 20, 2006 | 69.68 | 69.70 | 69.60 | 69.68 | 157,630 | -0.01(-0.01%) |
Oct 19, 2006 | 69.60 | 69.76 | 69.56 | 69.69 | 229,538 | +0.02(+0.03%) |
Oct 18, 2006 | 69.83 | 69.91 | 69.67 | 69.67 | 357,408 | -0.15(-0.21%) |
Oct 17, 2006 | 70.02 | 70.09 | 69.76 | 69.81 | 258,444 | -0.01(-0.01%) |
Oct 16, 2006 | 69.87 | 69.88 | 69.75 | 69.82 | 206,043 | +0.06(+0.08%) |
Oct 13, 2006 | 69.79 | 69.81 | 69.62 | 69.76 | 293,616 | -0.12(-0.17%) |
Oct 12, 2006 | 69.88 | 69.97 | 69.78 | 69.88 | 246,199 | +0.01(+0.01%) |
Oct 11, 2006 | 70.09 | 70.14 | 69.77 | 69.88 | 278,095 | -0.20(-0.29%) |
Oct 10, 2006 | 70.23 | 70.23 | 70.02 | 70.08 | 274,820 | -0.28(-0.40%) |
Oct 09, 2006 | 70.42 | 70.46 | 70.26 | 70.36 | 135,131 | -0.14(-0.20%) |
Oct 06, 2006 | 70.56 | 70.59 | 70.31 | 70.50 | 222,419 | -0.20(-0.29%) |
Oct 05, 2006 | 70.89 | 70.89 | 70.61 | 70.71 | 142,678 | -0.11(-0.16%) |
Oct 04, 2006 | 70.65 | 70.87 | 70.62 | 70.82 | 179,558 | +0.27(+0.39%) |
Oct 03, 2006 | 70.83 | 70.87 | 70.54 | 70.54 | 364,670 | -0.25(-0.35%) |
Oct 02, 2006 | 70.73 | 70.92 | 70.66 | 70.79 | 396,709 | -0.25(-0.35%) |
Sep 29, 2006 | 71.13 | 71.18 | 70.89 | 71.04 | 175,144 | -0.03(-0.04%) |
Sep 28, 2006 | 71.07 | 71.08 | 70.94 | 71.06 | 231,959 | +0.01(+0.02%) |
Sep 27, 2006 | 71.34 | 71.35 | 71.04 | 71.05 | 280,943 | -0.01(-0.02%) |
Sep 26, 2006 | 71.16 | 71.22 | 71.01 | 71.06 | 299,881 | -0.11(-0.16%) |
Sep 25, 2006 | 71.05 | 71.25 | 71.01 | 71.18 | 244,917 | +0.20(+0.28%) |
Sep 22, 2006 | 70.89 | 71.00 | 70.85 | 70.98 | 129,436 | +0.22(+0.32%) |
Sep 21, 2006 | 70.33 | 70.75 | 70.33 | 70.75 | 196,218 | +0.41(+0.58%) |
Sep 20, 2006 | 70.47 | 70.47 | 70.31 | 70.35 | 258,017 | -0.10(-0.14%) |
Sep 19, 2006 | 70.45 | 70.54 | 70.38 | 70.45 | 317,680 | +0.16(+0.23%) |
Sep 18, 2006 | 70.19 | 70.30 | 70.09 | 70.28 | 182,121 | -0.05(-0.07%) |
Sep 15, 2006 | 70.54 | 70.57 | 70.27 | 70.33 | 349,576 | -0.22(-0.32%) |
Sep 14, 2006 | 70.59 | 70.69 | 70.48 | 70.56 | 148,232 | +0.01(+0.02%) |
Sep 13, 2006 | 70.50 | 70.61 | 70.44 | 70.54 | 227,118 | +0.15(+0.22%) |
Sep 12, 2006 | 70.21 | 70.42 | 70.16 | 70.39 | 250,898 | +0.13(+0.19%) |
Sep 11, 2006 | 70.45 | 70.46 | 70.17 | 70.26 | 268,270 | -0.18(-0.26%) |
Sep 08, 2006 | 70.57 | 70.58 | 70.44 | 70.44 | 187,532 | -0.04(-0.06%) |
Sep 07, 2006 | 70.46 | 70.56 | 70.40 | 70.48 | 219,571 | -0.11(-0.16%) |
Sep 06, 2006 | 70.47 | 70.59 | 70.42 | 70.59 | 225,267 | -0.04(-0.05%) |
Sep 05, 2006 | 70.76 | 70.80 | 70.59 | 70.63 | 253,745 | -0.30(-0.43%) |
Sep 01, 2006 | 70.87 | 71.01 | 70.82 | 70.93 | 450,391 | -0.43(-0.60%) |
Aug 31, 2006 | 71.28 | 71.41 | 71.25 | 71.36 | 227,403 | +0.15(+0.22%) |
Aug 30, 2006 | 71.20 | 71.22 | 71.04 | 71.20 | 159,053 | +0.06(+0.09%) |
Aug 29, 2006 | 70.99 | 71.15 | 70.84 | 71.14 | 355,415 | +0.02(+0.03%) |
Aug 28, 2006 | 71.16 | 71.18 | 71.05 | 71.12 | 220,283 | -0.22(-0.31%) |
Aug 25, 2006 | 71.20 | 71.35 | 71.18 | 71.34 | 114,627 | +0.16(+0.23%) |
Aug 24, 2006 | 71.37 | 71.37 | 71.11 | 71.18 | 190,807 | -0.13(-0.18%) |
Aug 23, 2006 | 71.38 | 71.40 | 71.21 | 71.30 | 206,613 | -0.11(-0.15%) |
Aug 22, 2006 | 71.32 | 71.45 | 71.28 | 71.41 | 185,824 | +0.11(+0.15%) |
Aug 21, 2006 | 71.15 | 71.30 | 71.12 | 71.30 | 162,471 | +0.18(+0.26%) |
Aug 18, 2006 | 70.33 | 71.14 | 70.92 | 71.12 | 175,998 | +0.25(+0.35%) |
Aug 17, 2006 | 71.07 | 71.11 | 70.82 | 70.87 | 231,247 | -0.08(-0.12%) |
Aug 16, 2006 | 71.12 | 71.13 | 70.93 | 70.96 | 195,222 | +0.13(+0.19%) |
Aug 15, 2006 | 70.74 | 70.89 | 70.72 | 70.82 | 542,663 | +0.25(+0.35%) |
Aug 14, 2006 | 70.66 | 70.67 | 70.51 | 70.58 | 264,283 | -0.17(-0.24%) |
Aug 11, 2006 | 70.75 | 70.82 | 70.72 | 70.75 | 285,072 | -0.17(-0.24%) |
Aug 10, 2006 | 71.00 | 71.02 | 70.75 | 70.92 | 183,403 | -0.12(-0.17%) |
Aug 09, 2006 | 70.96 | 71.19 | 70.93 | 71.04 | 269,266 | +0.03(+0.04%) |
Aug 08, 2006 | 70.89 | 71.08 | 70.80 | 71.01 | 194,367 | +0.11(+0.16%) |
Aug 07, 2006 | 70.89 | 70.92 | 70.84 | 70.89 | 324,515 | -0.02(-0.03%) |
Aug 04, 2006 | 70.79 | 70.92 | 70.68 | 70.92 | 527,284 | +0.48(+0.68%) |
Aug 03, 2006 | 70.40 | 70.55 | 70.30 | 70.44 | 279,661 | -0.04(-0.05%) |
Aug 02, 2006 | 70.26 | 70.47 | 70.24 | 70.47 | 159,908 | +0.16(+0.23%) |