Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 68.36 | 68.46 | 68.36 | 68.46 | 553,642 | +0.09(+0.14%) |
Oct 30, 2006 | 68.35 | 68.39 | 68.35 | 68.36 | 330,284 | -0.04(-0.06%) |
Oct 27, 2006 | 68.41 | 68.42 | 68.36 | 68.41 | 719,137 | +0.07(+0.10%) |
Oct 26, 2006 | 68.31 | 68.35 | 68.26 | 68.34 | 1,173,953 | +0.09(+0.12%) |
Oct 25, 2006 | 68.20 | 68.27 | 68.14 | 68.25 | 1,381,701 | +0.08(+0.11%) |
Oct 24, 2006 | 68.17 | 68.19 | 68.14 | 68.18 | 377,233 | +0.00(+0.00%) |
Oct 23, 2006 | 68.18 | 68.18 | 68.13 | 68.18 | 258,100 | -0.03(-0.05%) |
Oct 20, 2006 | 68.21 | 68.21 | 68.17 | 68.21 | 636,272 | +0.03(+0.04%) |
Oct 19, 2006 | 68.20 | 68.21 | 68.15 | 68.19 | 959,045 | -0.01(-0.01%) |
Oct 18, 2006 | 68.19 | 68.21 | 68.15 | 68.19 | 363,031 | +0.01(+0.01%) |
Oct 17, 2006 | 68.22 | 68.23 | 68.15 | 68.19 | 459,980 | +0.01(+0.01%) |
Oct 16, 2006 | 68.10 | 68.18 | 68.10 | 68.18 | 615,263 | +0.03(+0.05%) |
Oct 13, 2006 | 68.15 | 68.15 | 68.11 | 68.14 | 625,357 | -0.03(-0.04%) |
Oct 12, 2006 | 68.12 | 68.19 | 68.12 | 68.17 | 2,200,252 | +0.02(+0.03%) |
Oct 11, 2006 | 68.18 | 68.21 | 68.07 | 68.15 | 384,158 | +0.01(+0.01%) |
Oct 10, 2006 | 68.20 | 68.21 | 68.12 | 68.14 | 348,007 | -0.09(-0.14%) |
Oct 09, 2006 | 68.27 | 68.29 | 68.19 | 68.24 | 238,030 | +0.01(+0.01%) |
Oct 06, 2006 | 68.29 | 68.29 | 68.16 | 68.23 | 1,192,028 | -0.09(-0.12%) |
Oct 05, 2006 | 68.39 | 68.39 | 68.27 | 68.31 | 480,050 | -0.07(-0.10%) |
Oct 04, 2006 | 68.32 | 68.40 | 68.30 | 68.38 | 514,440 | +0.12(+0.17%) |
Oct 03, 2006 | 68.28 | 68.30 | 68.23 | 68.26 | 451,646 | +0.01(+0.01%) |
Oct 02, 2006 | 68.24 | 68.27 | 68.17 | 68.25 | 571,013 | -0.20(-0.29%) |
Sep 29, 2006 | 68.50 | 68.51 | 68.41 | 68.45 | 340,260 | -0.04(-0.06%) |
Sep 28, 2006 | 68.49 | 68.49 | 68.41 | 68.49 | 900,124 | +0.03(+0.04%) |
Sep 27, 2006 | 68.51 | 68.53 | 68.42 | 68.47 | 972,660 | +0.01(+0.01%) |
Sep 26, 2006 | 68.50 | 68.50 | 68.41 | 68.46 | 584,276 | -0.03(-0.05%) |
Sep 25, 2006 | 68.49 | 68.51 | 68.44 | 68.49 | 448,243 | +0.08(+0.11%) |
Sep 22, 2006 | 68.44 | 68.44 | 68.40 | 68.42 | 987,097 | +0.02(+0.03%) |
Sep 21, 2006 | 68.30 | 68.42 | 68.24 | 68.40 | 674,183 | +0.12(+0.17%) |
Sep 20, 2006 | 68.30 | 68.33 | 68.23 | 68.28 | 757,635 | +0.03(+0.04%) |
Sep 19, 2006 | 68.24 | 68.26 | 68.19 | 68.25 | 856,227 | +0.09(+0.14%) |
Sep 18, 2006 | 68.12 | 68.16 | 68.07 | 68.16 | 207,748 | -0.02(-0.02%) |
Sep 15, 2006 | 68.23 | 68.23 | 68.12 | 68.18 | 801,532 | +0.03(+0.05%) |
Sep 14, 2006 | 68.21 | 68.23 | 68.14 | 68.14 | 657,517 | -0.06(-0.09%) |
Sep 13, 2006 | 68.19 | 68.24 | 68.17 | 68.20 | 312,561 | +0.01(+0.01%) |
Sep 12, 2006 | 68.13 | 68.19 | 68.12 | 68.19 | 308,101 | +0.03(+0.05%) |
Sep 11, 2006 | 68.19 | 68.19 | 68.12 | 68.16 | 436,505 | -0.01(-0.01%) |
Sep 08, 2006 | 68.16 | 68.19 | 68.14 | 68.17 | 576,882 | +0.04(+0.06%) |
Sep 07, 2006 | 68.13 | 68.14 | 68.09 | 68.13 | 646,601 | +0.00(+0.00%) |
Sep 06, 2006 | 68.12 | 68.13 | 68.07 | 68.13 | 467,257 | -0.01(-0.01%) |
Sep 05, 2006 | 68.16 | 68.16 | 68.09 | 68.13 | 434,158 | -0.07(-0.10%) |
Sep 01, 2006 | 68.13 | 68.24 | 68.11 | 68.20 | 367,139 | -0.17(-0.25%) |
Aug 31, 2006 | 68.35 | 68.38 | 68.30 | 68.37 | 340,613 | +0.06(+0.09%) |
Aug 30, 2006 | 68.27 | 68.31 | 68.27 | 68.31 | 180,048 | +0.04(+0.06%) |
Aug 29, 2006 | 68.23 | 68.27 | 68.17 | 68.27 | 491,787 | +0.03(+0.04%) |
Aug 28, 2006 | 68.24 | 68.24 | 68.20 | 68.24 | 246,598 | +0.02(+0.03%) |
Aug 25, 2006 | 68.22 | 68.24 | 68.19 | 68.23 | 337,678 | +0.02(+0.02%) |
Aug 24, 2006 | 68.19 | 68.21 | 68.18 | 68.21 | 370,660 | +0.03(+0.04%) |
Aug 23, 2006 | 68.18 | 68.19 | 68.15 | 68.19 | 456,693 | +0.00(+0.00%) |
Aug 22, 2006 | 68.19 | 68.21 | 68.16 | 68.19 | 324,533 | -0.01(-0.01%) |
Aug 21, 2006 | 68.19 | 68.19 | 68.14 | 68.19 | 345,307 | +0.04(+0.06%) |
Aug 18, 2006 | 68.14 | 68.16 | 68.12 | 68.15 | 296,833 | +0.03(+0.04%) |
Aug 17, 2006 | 68.13 | 68.14 | 68.09 | 68.13 | 308,101 | -0.01(-0.01%) |
Aug 16, 2006 | 68.11 | 68.14 | 68.08 | 68.13 | 768,550 | +0.11(+0.16%) |
Aug 15, 2006 | 68.02 | 68.03 | 67.99 | 68.02 | 418,665 | +0.09(+0.14%) |
Aug 14, 2006 | 67.97 | 67.98 | 67.91 | 67.93 | 412,679 | -0.03(-0.05%) |
Aug 11, 2006 | 68.00 | 68.01 | 67.94 | 67.96 | 263,030 | -0.06(-0.09%) |
Aug 10, 2006 | 68.05 | 68.06 | 67.99 | 68.02 | 280,049 | -0.02(-0.03%) |
Aug 09, 2006 | 68.02 | 68.05 | 67.99 | 68.04 | 586,741 | +0.03(+0.04%) |
Aug 08, 2006 | 67.97 | 68.03 | 67.92 | 68.01 | 545,544 | +0.03(+0.05%) |
Aug 07, 2006 | 67.96 | 67.99 | 67.95 | 67.98 | 402,233 | +0.03(+0.04%) |
Aug 04, 2006 | 67.95 | 68.02 | 67.94 | 67.95 | 799,771 | +0.06(+0.09%) |
Aug 03, 2006 | 67.92 | 67.93 | 67.86 | 67.90 | 292,725 | -0.01(-0.01%) |
Aug 02, 2006 | 67.90 | 67.95 | 67.88 | 67.90 | 354,932 | +0.00(+0.00%) |