Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 69.74 | 69.93 | 69.30 | 69.83 | 157,370 | +0.52(+0.75%) |
Oct 30, 2006 | 69.94 | 69.94 | 69.05 | 69.31 | 124,829 | -0.44(-0.63%) |
Oct 27, 2006 | 69.86 | 70.13 | 69.09 | 69.75 | 114,570 | -0.13(-0.19%) |
Oct 26, 2006 | 69.77 | 70.40 | 69.76 | 69.88 | 126,434 | -0.12(-0.17%) |
Oct 25, 2006 | 70.03 | 70.10 | 69.50 | 70.00 | 71,795 | -0.34(-0.48%) |
Oct 24, 2006 | 69.16 | 70.34 | 69.16 | 70.34 | 81,906 | +0.49(+0.70%) |
Oct 23, 2006 | 70.50 | 70.69 | 69.44 | 69.85 | 124,063 | -0.59(-0.84%) |
Oct 20, 2006 | 70.64 | 70.90 | 70.05 | 70.44 | 87,062 | +0.09(+0.13%) |
Oct 19, 2006 | 70.50 | 71.08 | 69.52 | 70.35 | 88,004 | -0.63(-0.89%) |
Oct 18, 2006 | 71.20 | 71.65 | 70.75 | 70.98 | 140,855 | -0.02(-0.03%) |
Oct 17, 2006 | 72.25 | 72.25 | 70.18 | 71.00 | 191,583 | -0.84(-1.17%) |
Oct 16, 2006 | 72.19 | 72.19 | 71.07 | 71.84 | 149,634 | -0.06(-0.08%) |
Oct 13, 2006 | 70.90 | 72.20 | 70.75 | 71.90 | 237,248 | +0.65(+0.91%) |
Oct 12, 2006 | 69.95 | 71.40 | 69.56 | 71.25 | 169,938 | +1.57(+2.25%) |
Oct 11, 2006 | 70.30 | 70.46 | 69.34 | 69.68 | 182,019 | -0.39(-0.56%) |
Oct 10, 2006 | 70.44 | 71.73 | 70.07 | 70.07 | 157,831 | -0.85(-1.20%) |
Oct 09, 2006 | 70.70 | 71.25 | 70.50 | 70.92 | 121,730 | +0.00(+0.00%) |
Oct 06, 2006 | 70.70 | 71.25 | 70.50 | 70.92 | 121,730 | +0.22(+0.31%) |
Oct 05, 2006 | 70.99 | 71.25 | 70.54 | 70.70 | 114,838 | -0.05(-0.07%) |
Oct 04, 2006 | 70.40 | 71.00 | 70.40 | 70.75 | 92,507 | +0.11(+0.16%) |
Oct 03, 2006 | 71.75 | 71.75 | 70.30 | 70.64 | 196,200 | -1.12(-1.56%) |
Oct 02, 2006 | 71.00 | 72.00 | 70.61 | 71.76 | 173,105 | +0.84(+1.18%) |
Sep 29, 2006 | 72.40 | 72.50 | 70.92 | 70.92 | 134,681 | -1.47(-2.03%) |
Sep 28, 2006 | 71.97 | 72.60 | 71.90 | 72.39 | 154,316 | +0.34(+0.47%) |
Sep 27, 2006 | 72.78 | 72.79 | 71.91 | 72.05 | 173,647 | -0.77(-1.06%) |
Sep 26, 2006 | 73.67 | 73.77 | 72.26 | 72.82 | 185,953 | -0.85(-1.15%) |
Sep 25, 2006 | 72.99 | 74.20 | 72.51 | 73.67 | 168,300 | +0.42(+0.57%) |
Sep 22, 2006 | 74.03 | 74.80 | 73.25 | 73.25 | 169,033 | -1.02(-1.37%) |
Sep 21, 2006 | 76.14 | 76.14 | 73.97 | 74.27 | 162,810 | -1.87(-2.46%) |
Sep 20, 2006 | 78.49 | 78.84 | 76.10 | 76.14 | 124,605 | -2.09(-2.67%) |
Sep 19, 2006 | 78.14 | 78.52 | 77.33 | 78.23 | 87,268 | +0.08(+0.10%) |
Sep 18, 2006 | 78.07 | 78.50 | 78.00 | 78.15 | 63,086 | -0.35(-0.45%) |
Sep 15, 2006 | 78.00 | 79.32 | 78.00 | 78.50 | 385,703 | +0.19(+0.24%) |
Sep 14, 2006 | 77.82 | 79.03 | 77.82 | 78.31 | 70,341 | +0.50(+0.64%) |
Sep 13, 2006 | 77.93 | 78.10 | 77.50 | 77.81 | 79,895 | -0.31(-0.40%) |
Sep 12, 2006 | 78.50 | 78.72 | 77.52 | 78.12 | 87,908 | -0.33(-0.42%) |
Sep 11, 2006 | 78.00 | 79.02 | 77.60 | 78.45 | 217,746 | +0.11(+0.14%) |
Sep 08, 2006 | 76.76 | 78.98 | 76.76 | 78.34 | 55,715 | +0.84(+1.08%) |
Sep 06, 2006 | 79.21 | 79.21 | 77.50 | 77.50 | 126,786 | -1.73(-2.18%) |
Sep 05, 2006 | 79.75 | 79.75 | 78.38 | 79.23 | 94,842 | -0.15(-0.19%) |
Sep 01, 2006 | 79.15 | 79.50 | 78.31 | 79.38 | 111,269 | +0.98(+1.25%) |
Aug 31, 2006 | 78.74 | 79.19 | 77.50 | 78.40 | 149,277 | +0.55(+0.71%) |
Aug 30, 2006 | 78.98 | 78.98 | 77.66 | 77.85 | 177,057 | -0.76(-0.97%) |
Aug 29, 2006 | 78.81 | 79.50 | 78.00 | 78.61 | 195,220 | -0.20(-0.25%) |
Aug 28, 2006 | 77.45 | 78.95 | 76.56 | 78.81 | 101,707 | +2.49(+3.26%) |
Aug 25, 2006 | 78.40 | 78.74 | 76.00 | 76.32 | 73,225 | -1.86(-2.38%) |
Aug 24, 2006 | 77.25 | 78.64 | 77.01 | 78.18 | 192,364 | +1.08(+1.40%) |
Aug 23, 2006 | 75.87 | 78.00 | 75.51 | 77.10 | 142,543 | +1.22(+1.61%) |
Aug 22, 2006 | 75.69 | 76.29 | 75.16 | 75.88 | 161,648 | +0.51(+0.68%) |
Aug 21, 2006 | 74.74 | 75.45 | 73.74 | 75.37 | 117,016 | +0.87(+1.17%) |
Aug 18, 2006 | 74.85 | 74.95 | 74.35 | 74.50 | 133,884 | -0.25(-0.33%) |
Aug 17, 2006 | 73.68 | 74.75 | 73.04 | 74.75 | 141,983 | +1.57(+2.15%) |
Aug 16, 2006 | 73.85 | 74.00 | 72.91 | 73.18 | 98,414 | -0.80(-1.08%) |
Aug 15, 2006 | 73.46 | 73.98 | 72.72 | 73.98 | 98,822 | +0.89(+1.22%) |
Aug 14, 2006 | 73.84 | 73.84 | 72.61 | 73.09 | 55,254 | +0.08(+0.11%) |
Aug 11, 2006 | 72.60 | 73.64 | 72.60 | 73.01 | 39,119 | +0.01(+0.01%) |
Aug 10, 2006 | 72.90 | 73.60 | 72.21 | 73.00 | 112,414 | -0.12(-0.16%) |
Aug 09, 2006 | 74.30 | 74.50 | 72.75 | 73.12 | 232,132 | -1.23(-1.65%) |
Aug 08, 2006 | 74.77 | 75.73 | 74.07 | 74.35 | 170,325 | -0.42(-0.56%) |
Aug 07, 2006 | 75.00 | 75.75 | 74.50 | 74.77 | 131,951 | +0.00(+0.00%) |
Aug 04, 2006 | 75.00 | 75.75 | 74.50 | 74.77 | 131,951 | -0.23(-0.31%) |
Aug 03, 2006 | 75.34 | 75.64 | 74.95 | 75.00 | 66,442 | +0.00(+0.00%) |
Aug 02, 2006 | 75.49 | 75.81 | 74.96 | 75.00 | 150,041 | -0.29(-0.39%) |