Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 67.80 | 67.80 | 67.23 | 67.40 | 11,950,600 | -0.30(-0.44%) |
Oct 30, 2006 | 68.33 | 68.36 | 67.55 | 67.70 | 9,175,200 | -0.47(-0.69%) |
Oct 27, 2006 | 68.60 | 68.64 | 68.00 | 68.17 | 7,945,500 | -0.65(-0.94%) |
Oct 26, 2006 | 68.83 | 68.89 | 68.08 | 68.82 | 8,171,600 | -0.01(-0.01%) |
Oct 25, 2006 | 68.75 | 68.95 | 68.47 | 68.83 | 7,007,400 | +0.08(+0.12%) |
Oct 24, 2006 | 68.60 | 68.86 | 68.26 | 68.75 | 10,853,500 | -0.35(-0.51%) |
Oct 23, 2006 | 68.35 | 69.41 | 68.33 | 69.10 | 8,941,400 | +0.48(+0.70%) |
Oct 20, 2006 | 68.40 | 69.14 | 68.27 | 68.62 | 12,064,900 | +0.58(+0.85%) |
Oct 19, 2006 | 68.00 | 68.22 | 67.84 | 68.04 | 8,613,300 | -0.11(-0.16%) |
Oct 18, 2006 | 66.68 | 68.15 | 66.50 | 68.15 | 17,880,100 | +2.07(+3.13%) |
Oct 17, 2006 | 65.63 | 66.50 | 65.50 | 66.08 | 15,311,300 | +1.15(+1.77%) |
Oct 16, 2006 | 65.05 | 65.08 | 64.70 | 64.93 | 6,357,100 | +0.35(+0.54%) |
Oct 13, 2006 | 65.74 | 65.74 | 64.50 | 64.58 | 6,413,600 | -0.26(-0.40%) |
Oct 12, 2006 | 65.23 | 65.29 | 64.78 | 64.84 | 7,902,000 | -0.26(-0.40%) |
Oct 11, 2006 | 64.89 | 65.20 | 64.80 | 65.10 | 4,855,700 | +0.14(+0.22%) |
Oct 10, 2006 | 64.84 | 64.98 | 64.70 | 64.96 | 6,047,000 | +0.09(+0.14%) |
Oct 09, 2006 | 64.90 | 65.00 | 64.66 | 64.87 | 5,545,700 | -0.19(-0.29%) |
Oct 06, 2006 | 65.01 | 65.16 | 64.86 | 65.06 | 7,134,500 | -0.05(-0.08%) |
Oct 05, 2006 | 65.30 | 65.64 | 65.11 | 65.11 | 7,998,400 | -0.72(-1.09%) |
Oct 04, 2006 | 65.54 | 65.88 | 65.37 | 65.83 | 6,168,300 | +0.33(+0.50%) |
Oct 03, 2006 | 65.06 | 65.68 | 64.97 | 65.50 | 6,944,900 | +0.41(+0.63%) |
Oct 02, 2006 | 65.00 | 65.33 | 64.94 | 65.09 | 6,237,000 | +0.15(+0.23%) |
Sep 29, 2006 | 64.94 | 65.01 | 64.65 | 64.94 | 7,671,300 | +0.04(+0.06%) |
Sep 28, 2006 | 64.88 | 65.04 | 64.81 | 64.90 | 5,017,600 | +0.08(+0.12%) |
Sep 27, 2006 | 64.54 | 64.87 | 64.52 | 64.82 | 5,524,200 | +0.15(+0.23%) |
Sep 26, 2006 | 64.40 | 64.72 | 64.35 | 64.67 | 5,894,200 | +0.48(+0.75%) |
Sep 25, 2006 | 64.25 | 64.34 | 64.02 | 64.19 | 5,748,400 | +0.23(+0.36%) |
Sep 22, 2006 | 64.04 | 64.11 | 63.85 | 63.96 | 5,604,800 | -0.27(-0.42%) |
Sep 21, 2006 | 64.17 | 64.41 | 64.05 | 64.23 | 7,406,900 | +0.04(+0.06%) |
Sep 20, 2006 | 64.40 | 64.50 | 64.14 | 64.19 | 6,282,100 | +0.01(+0.02%) |
Sep 19, 2006 | 64.16 | 64.20 | 63.95 | 64.18 | 5,246,800 | +0.02(+0.03%) |
Sep 18, 2006 | 64.21 | 64.33 | 63.89 | 64.16 | 6,976,100 | +0.37(+0.58%) |
Sep 15, 2006 | 63.60 | 64.14 | 63.60 | 63.79 | 9,656,600 | +0.06(+0.09%) |
Sep 14, 2006 | 63.75 | 63.85 | 63.42 | 63.73 | 5,393,700 | -0.08(-0.13%) |
Sep 13, 2006 | 63.95 | 64.03 | 63.78 | 63.81 | 6,285,700 | -0.02(-0.03%) |
Sep 12, 2006 | 63.96 | 64.09 | 63.73 | 63.83 | 6,994,400 | -0.21(-0.33%) |
Sep 11, 2006 | 63.65 | 64.06 | 63.59 | 64.04 | 5,211,600 | +0.45(+0.71%) |
Sep 08, 2006 | 63.51 | 63.75 | 63.38 | 63.59 | 5,914,300 | +0.13(+0.20%) |
Sep 07, 2006 | 63.51 | 63.70 | 63.25 | 63.46 | 7,395,300 | -0.46(-0.72%) |
Sep 06, 2006 | 64.00 | 64.25 | 63.92 | 63.92 | 8,509,800 | -0.39(-0.61%) |
Sep 05, 2006 | 64.60 | 64.74 | 64.21 | 64.31 | 7,092,400 | -0.41(-0.63%) |
Sep 01, 2006 | 64.87 | 64.89 | 64.58 | 64.72 | 4,693,200 | +0.06(+0.09%) |
Aug 31, 2006 | 64.66 | 64.74 | 64.42 | 64.66 | 4,613,000 | +0.06(+0.09%) |
Aug 30, 2006 | 64.72 | 64.80 | 64.60 | 64.60 | 4,434,500 | +0.00(+0.00%) |
Aug 29, 2006 | 64.50 | 64.65 | 64.30 | 64.60 | 5,313,000 | +0.02(+0.03%) |
Aug 28, 2006 | 64.79 | 64.87 | 64.55 | 64.58 | 5,976,100 | -0.09(-0.14%) |
Aug 25, 2006 | 64.73 | 64.89 | 64.61 | 64.67 | 5,562,600 | -0.33(-0.51%) |
Aug 24, 2006 | 64.30 | 65.13 | 64.24 | 65.00 | 10,670,900 | +1.09(+1.71%) |
Aug 23, 2006 | 64.00 | 64.06 | 63.80 | 63.91 | 6,592,900 | -0.25(-0.39%) |
Aug 22, 2006 | 64.24 | 64.34 | 64.03 | 64.16 | 8,278,900 | -0.11(-0.17%) |
Aug 21, 2006 | 64.27 | 64.58 | 64.19 | 64.27 | 7,325,900 | -0.15(-0.23%) |
Aug 18, 2006 | 64.39 | 64.60 | 64.15 | 64.42 | 7,185,900 | +0.19(+0.30%) |
Aug 17, 2006 | 64.66 | 64.68 | 64.13 | 64.23 | 8,482,200 | -0.38(-0.59%) |
Aug 16, 2006 | 64.48 | 64.75 | 64.42 | 64.61 | 5,706,400 | +0.20(+0.31%) |
Aug 15, 2006 | 64.00 | 64.48 | 63.85 | 64.41 | 7,192,900 | +0.50(+0.78%) |
Aug 14, 2006 | 63.95 | 64.00 | 63.74 | 63.91 | 7,375,100 | +0.44(+0.69%) |
Aug 11, 2006 | 63.56 | 63.79 | 63.40 | 63.47 | 7,514,200 | -0.08(-0.13%) |
Aug 10, 2006 | 63.36 | 63.75 | 63.30 | 63.55 | 5,437,400 | +0.23(+0.36%) |
Aug 09, 2006 | 63.68 | 63.72 | 63.03 | 63.32 | 6,124,000 | -0.24(-0.38%) |
Aug 08, 2006 | 63.42 | 63.71 | 63.40 | 63.56 | 5,236,500 | +0.29(+0.46%) |
Aug 07, 2006 | 63.53 | 63.44 | 63.16 | 63.27 | 6,313,600 | -0.26(-0.41%) |
Aug 04, 2006 | 63.25 | 63.70 | 63.18 | 63.53 | 6,653,400 | +0.45(+0.71%) |
Aug 03, 2006 | 63.10 | 63.34 | 63.04 | 63.08 | 6,561,400 | -0.07(-0.11%) |
Aug 02, 2006 | 63.10 | 63.20 | 62.88 | 63.15 | 7,411,300 | +0.47(+0.75%) |