Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 64.48 | 64.75 | 64.46 | 64.74 | 239,207 | +0.32(+0.50%) |
Oct 30, 2006 | 64.40 | 64.45 | 64.32 | 64.42 | 93,292 | +0.06(+0.09%) |
Oct 27, 2006 | 64.51 | 64.51 | 64.24 | 64.36 | 146,744 | +0.20(+0.32%) |
Oct 26, 2006 | 64.07 | 64.16 | 64.04 | 64.16 | 131,970 | +0.20(+0.32%) |
Oct 25, 2006 | 63.69 | 63.96 | 63.65 | 63.95 | 152,222 | +0.27(+0.43%) |
Oct 24, 2006 | 63.60 | 63.69 | 63.60 | 63.68 | 158,033 | +0.11(+0.17%) |
Oct 23, 2006 | 63.60 | 63.66 | 63.53 | 63.57 | 192,893 | -0.14(-0.23%) |
Oct 20, 2006 | 63.71 | 63.76 | 63.60 | 63.72 | 168,657 | +0.02(+0.04%) |
Oct 19, 2006 | 63.78 | 63.81 | 63.47 | 63.69 | 1,103,907 | -0.20(-0.32%) |
Oct 18, 2006 | 63.88 | 63.90 | 63.55 | 63.90 | 603,579 | +0.13(+0.21%) |
Oct 17, 2006 | 63.81 | 63.93 | 63.72 | 63.76 | 254,147 | +0.12(+0.19%) |
Oct 16, 2006 | 63.48 | 63.69 | 63.48 | 63.64 | 187,581 | +0.16(+0.26%) |
Oct 13, 2006 | 63.61 | 63.66 | 63.47 | 63.48 | 356,902 | -0.24(-0.38%) |
Oct 12, 2006 | 63.75 | 63.78 | 63.61 | 63.72 | 150,894 | +0.06(+0.09%) |
Oct 11, 2006 | 63.85 | 63.87 | 63.55 | 63.66 | 217,129 | -0.05(-0.09%) |
Oct 10, 2006 | 63.89 | 63.89 | 63.72 | 63.72 | 200,861 | -0.28(-0.44%) |
Oct 09, 2006 | 64.04 | 64.09 | 63.92 | 64.00 | 85,656 | +0.05(+0.08%) |
Oct 06, 2006 | 64.20 | 64.20 | 63.89 | 63.95 | 206,671 | -0.36(-0.56%) |
Oct 05, 2006 | 64.43 | 64.46 | 64.24 | 64.31 | 130,974 | -0.21(-0.33%) |
Oct 04, 2006 | 64.33 | 64.53 | 64.29 | 64.52 | 270,083 | +0.31(+0.48%) |
Oct 03, 2006 | 64.27 | 64.27 | 64.04 | 64.22 | 196,213 | +0.04(+0.07%) |
Oct 02, 2006 | 60.24 | 64.28 | 60.24 | 64.17 | 170,483 | -0.18(-0.28%) |
Sep 29, 2006 | 64.43 | 64.53 | 64.31 | 64.36 | 182,767 | -0.03(-0.05%) |
Sep 28, 2006 | 64.39 | 64.45 | 64.27 | 64.39 | 423,800 | +0.01(+0.01%) |
Sep 27, 2006 | 64.52 | 64.63 | 64.31 | 64.38 | 930,435 | -0.02(-0.03%) |
Sep 26, 2006 | 64.63 | 64.63 | 64.39 | 64.40 | 403,548 | -0.11(-0.18%) |
Sep 25, 2006 | 64.60 | 64.64 | 64.51 | 64.51 | 609,057 | +0.03(+0.05%) |
Sep 22, 2006 | 64.48 | 64.55 | 64.42 | 64.48 | 253,151 | +0.04(+0.06%) |
Sep 21, 2006 | 64.05 | 64.45 | 64.05 | 64.45 | 385,786 | +0.39(+0.60%) |
Sep 20, 2006 | 64.12 | 64.15 | 64.03 | 64.06 | 206,837 | +0.10(+0.16%) |
Sep 19, 2006 | 63.81 | 64.04 | 63.81 | 63.96 | 398,236 | +0.25(+0.39%) |
Sep 18, 2006 | 63.63 | 63.72 | 63.49 | 63.71 | 91,466 | +0.01(+0.02%) |
Sep 15, 2006 | 63.81 | 63.90 | 63.69 | 63.70 | 193,059 | -0.04(-0.07%) |
Sep 14, 2006 | 63.86 | 63.89 | 63.73 | 63.74 | 105,908 | -0.16(-0.25%) |
Sep 13, 2006 | 63.75 | 63.98 | 63.75 | 63.90 | 287,015 | +0.17(+0.26%) |
Sep 12, 2006 | 63.54 | 63.79 | 63.54 | 63.73 | 120,350 | +0.10(+0.15%) |
Sep 11, 2006 | 63.72 | 63.73 | 63.57 | 63.64 | 134,792 | -0.02(-0.04%) |
Sep 08, 2006 | 63.73 | 63.78 | 63.62 | 63.66 | 216,133 | +0.07(+0.10%) |
Sep 07, 2006 | 63.55 | 63.66 | 63.46 | 63.60 | 463,474 | +0.07(+0.10%) |
Sep 06, 2006 | 63.50 | 63.57 | 63.43 | 63.53 | 262,613 | -0.04(-0.06%) |
Sep 05, 2006 | 63.72 | 63.72 | 63.52 | 63.57 | 124,334 | -0.16(-0.25%) |
Sep 01, 2006 | 63.72 | 63.82 | 63.17 | 63.72 | 232,235 | -0.36(-0.56%) |
Aug 31, 2006 | 63.89 | 64.08 | 63.73 | 64.08 | 208,497 | +0.22(+0.34%) |
Aug 30, 2006 | 63.83 | 63.95 | 63.83 | 63.87 | 132,966 | +0.04(+0.07%) |
Aug 29, 2006 | 63.69 | 63.83 | 63.58 | 63.82 | 182,435 | +0.04(+0.07%) |
Aug 28, 2006 | 63.80 | 63.84 | 63.71 | 63.78 | 168,159 | +0.02(+0.03%) |
Aug 25, 2006 | 63.71 | 63.84 | 63.68 | 63.76 | 175,629 | +0.09(+0.14%) |
Aug 24, 2006 | 63.64 | 63.78 | 63.64 | 63.67 | 90,968 | +0.00(+0.00%) |
Aug 23, 2006 | 63.70 | 63.72 | 63.61 | 63.67 | 178,285 | -0.02(-0.04%) |
Aug 22, 2006 | 63.70 | 63.76 | 63.60 | 63.70 | 322,208 | +0.04(+0.07%) |
Aug 21, 2006 | 63.55 | 63.66 | 63.52 | 63.66 | 128,318 | +0.09(+0.14%) |
Aug 18, 2006 | 63.44 | 63.64 | 63.44 | 63.57 | 192,063 | +0.13(+0.20%) |
Aug 17, 2006 | 63.52 | 63.55 | 63.39 | 63.44 | 140,934 | -0.03(-0.05%) |
Aug 16, 2006 | 63.28 | 63.51 | 63.28 | 63.47 | 115,702 | +0.27(+0.42%) |
Aug 15, 2006 | 63.02 | 63.24 | 62.99 | 63.20 | 164,673 | +0.33(+0.52%) |
Aug 14, 2006 | 62.90 | 62.92 | 62.78 | 62.88 | 79,680 | -0.08(-0.12%) |
Aug 11, 2006 | 62.98 | 63.00 | 62.89 | 62.96 | 89,972 | -0.13(-0.20%) |
Aug 10, 2006 | 63.12 | 63.12 | 62.98 | 63.08 | 101,758 | -0.01(-0.01%) |
Aug 09, 2006 | 62.89 | 63.11 | 62.89 | 63.09 | 96,778 | -0.03(-0.05%) |
Aug 08, 2006 | 63.16 | 63.24 | 63.00 | 63.12 | 102,920 | +0.04(+0.06%) |
Aug 07, 2006 | 63.04 | 63.13 | 63.04 | 63.08 | 127,654 | -0.05(-0.09%) |
Aug 04, 2006 | 63.16 | 63.22 | 63.07 | 63.14 | 95,118 | +0.25(+0.39%) |
Aug 03, 2006 | 62.65 | 62.98 | 62.65 | 62.89 | 183,763 | +0.01(+0.01%) |
Aug 02, 2006 | 62.72 | 62.95 | 62.71 | 62.89 | 100,098 | +0.11(+0.17%) |