Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 63.97 | 64.08 | 63.24 | 63.97 | 1,313,250 | +0.41(+0.64%) |
Oct 30, 2006 | 62.74 | 63.63 | 62.55 | 63.56 | 1,656,926 | +1.07(+1.72%) |
Oct 27, 2006 | 62.95 | 63.10 | 62.35 | 62.49 | 1,034,034 | -0.46(-0.72%) |
Oct 26, 2006 | 62.71 | 63.01 | 62.38 | 62.95 | 940,516 | +0.35(+0.56%) |
Oct 25, 2006 | 62.94 | 63.57 | 61.99 | 62.59 | 1,314,252 | +0.17(+0.27%) |
Oct 24, 2006 | 63.37 | 63.44 | 62.34 | 62.43 | 1,351,325 | -0.95(-1.49%) |
Oct 23, 2006 | 62.59 | 63.56 | 62.34 | 63.37 | 900,438 | +0.78(+1.25%) |
Oct 20, 2006 | 62.53 | 62.67 | 62.10 | 62.59 | 924,151 | +0.18(+0.29%) |
Oct 19, 2006 | 62.49 | 62.94 | 62.05 | 62.41 | 968,739 | -0.10(-0.16%) |
Oct 18, 2006 | 62.60 | 62.88 | 62.24 | 62.51 | 1,090,478 | -0.05(-0.09%) |
Oct 17, 2006 | 62.91 | 63.05 | 62.46 | 62.56 | 1,228,416 | -0.63(-0.99%) |
Oct 16, 2006 | 63.68 | 63.85 | 62.96 | 63.19 | 902,775 | -0.37(-0.58%) |
Oct 13, 2006 | 62.77 | 63.76 | 62.77 | 63.56 | 1,030,026 | +0.79(+1.26%) |
Oct 12, 2006 | 62.46 | 62.82 | 61.97 | 62.77 | 890,418 | +0.56(+0.90%) |
Oct 11, 2006 | 62.73 | 63.33 | 62.06 | 62.21 | 1,119,201 | -0.52(-0.82%) |
Oct 10, 2006 | 63.18 | 63.34 | 61.92 | 62.73 | 738,285 | -0.29(-0.46%) |
Oct 09, 2006 | 62.43 | 63.01 | 61.96 | 63.01 | 849,003 | +0.60(+0.96%) |
Oct 06, 2006 | 63.15 | 63.15 | 62.01 | 62.41 | 1,279,016 | -0.74(-1.17%) |
Oct 05, 2006 | 62.49 | 63.17 | 62.30 | 63.15 | 2,672,925 | +0.66(+1.06%) |
Oct 04, 2006 | 62.33 | 62.66 | 62.19 | 62.49 | 1,114,692 | +0.31(+0.49%) |
Oct 03, 2006 | 61.78 | 62.27 | 61.55 | 62.18 | 1,494,439 | +0.37(+0.59%) |
Oct 02, 2006 | 62.13 | 62.52 | 61.26 | 61.82 | 845,329 | -0.07(-0.11%) |
Sep 29, 2006 | 61.38 | 61.96 | 61.25 | 61.88 | 969,073 | +0.53(+0.86%) |
Sep 28, 2006 | 62.28 | 62.43 | 61.10 | 61.36 | 1,090,311 | -0.86(-1.39%) |
Sep 27, 2006 | 61.64 | 62.32 | 61.47 | 62.22 | 1,424,635 | +0.21(+0.34%) |
Sep 26, 2006 | 62.29 | 62.41 | 61.86 | 62.01 | 931,666 | -0.37(-0.59%) |
Sep 25, 2006 | 62.61 | 62.80 | 61.80 | 62.37 | 1,360,342 | +0.06(+0.10%) |
Sep 22, 2006 | 61.80 | 62.51 | 61.62 | 62.31 | 1,082,796 | +0.54(+0.87%) |
Sep 21, 2006 | 62.29 | 62.67 | 61.27 | 61.77 | 1,467,720 | -0.65(-1.05%) |
Sep 20, 2006 | 62.94 | 63.44 | 62.28 | 62.43 | 1,143,750 | -0.44(-0.70%) |
Sep 19, 2006 | 62.61 | 63.00 | 62.32 | 62.86 | 1,520,324 | +0.81(+1.31%) |
Sep 18, 2006 | 62.35 | 62.58 | 61.91 | 62.05 | 1,498,948 | -0.38(-0.60%) |
Sep 15, 2006 | 62.88 | 63.27 | 62.06 | 62.43 | 6,503,126 | +0.19(+0.31%) |
Sep 14, 2006 | 62.60 | 62.65 | 61.78 | 62.24 | 1,153,769 | -0.46(-0.74%) |
Sep 13, 2006 | 62.44 | 63.12 | 62.15 | 62.70 | 1,225,744 | +0.14(+0.22%) |
Sep 12, 2006 | 61.53 | 62.66 | 61.01 | 62.56 | 1,531,679 | +1.09(+1.77%) |
Sep 11, 2006 | 59.92 | 61.47 | 59.77 | 61.47 | 2,117,332 | +1.19(+1.97%) |
Sep 08, 2006 | 60.14 | 60.39 | 59.47 | 60.28 | 984,436 | +0.26(+0.43%) |
Sep 07, 2006 | 60.64 | 60.68 | 59.86 | 60.03 | 831,135 | -0.62(-1.02%) |
Sep 06, 2006 | 60.98 | 61.15 | 60.54 | 60.64 | 665,475 | -0.34(-0.55%) |
Sep 05, 2006 | 60.30 | 60.98 | 60.15 | 60.98 | 844,160 | +0.56(+0.92%) |
Sep 01, 2006 | 60.95 | 60.95 | 60.18 | 60.42 | 782,205 | -0.44(-0.72%) |
Aug 31, 2006 | 60.92 | 61.50 | 60.81 | 60.86 | 851,341 | +0.08(+0.14%) |
Aug 30, 2006 | 60.52 | 61.00 | 60.40 | 60.77 | 652,450 | +0.10(+0.17%) |
Aug 29, 2006 | 60.64 | 60.74 | 59.96 | 60.67 | 754,818 | -0.01(-0.02%) |
Aug 28, 2006 | 59.70 | 60.79 | 59.64 | 60.68 | 901,774 | +0.96(+1.60%) |
Aug 25, 2006 | 59.74 | 59.88 | 59.60 | 59.73 | 860,359 | -0.05(-0.08%) |
Aug 24, 2006 | 59.14 | 59.81 | 59.12 | 59.77 | 587,155 | +0.68(+1.16%) |
Aug 23, 2006 | 59.76 | 59.88 | 58.93 | 59.09 | 673,324 | -0.71(-1.19%) |
Aug 22, 2006 | 58.77 | 59.86 | 58.56 | 59.80 | 958,218 | +1.05(+1.79%) |
Aug 21, 2006 | 58.39 | 58.91 | 58.30 | 58.75 | 615,878 | +0.30(+0.51%) |
Aug 18, 2006 | 58.42 | 58.70 | 58.19 | 58.45 | 899,102 | +0.04(+0.07%) |
Aug 17, 2006 | 57.85 | 58.61 | 57.74 | 58.41 | 648,776 | +0.47(+0.82%) |
Aug 16, 2006 | 58.14 | 58.25 | 57.92 | 57.94 | 967,403 | -0.04(-0.07%) |
Aug 15, 2006 | 58.39 | 58.68 | 57.97 | 57.98 | 1,179,153 | +0.13(+0.22%) |
Aug 14, 2006 | 57.25 | 58.39 | 57.07 | 57.85 | 1,572,426 | +0.90(+1.59%) |
Aug 11, 2006 | 57.24 | 57.32 | 56.70 | 56.95 | 897,933 | -0.23(-0.40%) |
Aug 10, 2006 | 57.48 | 57.65 | 56.72 | 57.18 | 1,486,257 | -0.31(-0.53%) |
Aug 09, 2006 | 58.12 | 58.24 | 57.21 | 57.48 | 1,566,748 | -0.48(-0.84%) |
Aug 08, 2006 | 58.50 | 59.12 | 57.86 | 57.97 | 1,919,442 | -1.61(-2.70%) |
Aug 07, 2006 | 60.19 | 60.40 | 59.39 | 59.58 | 808,924 | -0.60(-1.00%) |
Aug 04, 2006 | 60.12 | 60.48 | 59.86 | 60.18 | 1,234,094 | +0.60(+1.02%) |
Aug 03, 2006 | 58.37 | 59.73 | 58.27 | 59.58 | 1,382,219 | +1.21(+2.07%) |
Aug 02, 2006 | 58.64 | 58.83 | 58.20 | 58.37 | 856,518 | -0.12(-0.20%) |