Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 68.55 | 68.80 | 68.52 | 68.80 | 277,050 | +0.25(+0.37%) |
Oct 30, 2006 | 68.52 | 68.56 | 68.46 | 68.55 | 255,885 | +0.01(+0.02%) |
Oct 27, 2006 | 68.59 | 68.59 | 68.38 | 68.53 | 388,717 | +0.14(+0.20%) |
Oct 26, 2006 | 68.30 | 68.41 | 68.23 | 68.40 | 271,357 | +0.18(+0.27%) |
Oct 25, 2006 | 67.96 | 68.23 | 67.96 | 68.21 | 361,421 | +0.21(+0.31%) |
Oct 24, 2006 | 67.99 | 68.04 | 67.96 | 68.00 | 305,076 | +0.08(+0.11%) |
Oct 23, 2006 | 67.96 | 67.99 | 67.90 | 67.92 | 290,479 | -0.20(-0.29%) |
Oct 20, 2006 | 68.15 | 68.16 | 68.07 | 68.12 | 209,174 | -0.02(-0.03%) |
Oct 19, 2006 | 68.09 | 68.15 | 68.02 | 68.14 | 254,279 | -0.03(-0.05%) |
Oct 18, 2006 | 68.11 | 68.20 | 68.07 | 68.18 | 444,769 | +0.08(+0.12%) |
Oct 17, 2006 | 68.22 | 68.23 | 68.04 | 68.10 | 211,072 | +0.10(+0.15%) |
Oct 16, 2006 | 68.06 | 68.06 | 67.92 | 67.99 | 280,699 | +0.11(+0.16%) |
Oct 13, 2006 | 67.96 | 67.97 | 67.86 | 67.88 | 375,726 | -0.17(-0.25%) |
Oct 12, 2006 | 68.06 | 68.16 | 67.99 | 68.06 | 381,273 | +0.07(+0.10%) |
Oct 11, 2006 | 68.15 | 68.17 | 67.92 | 67.99 | 402,292 | -0.08(-0.11%) |
Oct 10, 2006 | 68.14 | 68.16 | 68.04 | 68.06 | 491,042 | -0.27(-0.39%) |
Oct 09, 2006 | 68.25 | 68.34 | 68.22 | 68.33 | 265,519 | +0.14(+0.21%) |
Oct 06, 2006 | 68.41 | 68.41 | 68.19 | 68.19 | 479,510 | -0.25(-0.37%) |
Oct 05, 2006 | 68.58 | 68.58 | 68.44 | 68.44 | 303,325 | -0.21(-0.31%) |
Oct 04, 2006 | 68.44 | 68.66 | 68.38 | 68.65 | 368,135 | +0.27(+0.39%) |
Oct 03, 2006 | 68.43 | 68.44 | 68.24 | 68.38 | 499,654 | -0.01(-0.02%) |
Oct 02, 2006 | 68.33 | 68.47 | 68.30 | 68.40 | 254,133 | -0.17(-0.25%) |
Sep 29, 2006 | 68.66 | 68.75 | 68.56 | 68.57 | 604,752 | -0.01(-0.02%) |
Sep 28, 2006 | 68.71 | 68.71 | 68.56 | 68.58 | 226,837 | -0.07(-0.10%) |
Sep 27, 2006 | 68.78 | 68.87 | 68.65 | 68.65 | 628,253 | -0.03(-0.04%) |
Sep 26, 2006 | 68.75 | 68.77 | 68.65 | 68.68 | 496,589 | -0.01(-0.01%) |
Sep 25, 2006 | 68.69 | 68.80 | 68.66 | 68.69 | 258,950 | +0.14(+0.20%) |
Sep 22, 2006 | 68.60 | 68.67 | 68.54 | 68.55 | 395,578 | +0.09(+0.13%) |
Sep 21, 2006 | 68.30 | 68.53 | 68.16 | 68.46 | 378,791 | +0.25(+0.36%) |
Sep 20, 2006 | 68.30 | 68.33 | 68.17 | 68.21 | 314,564 | +0.08(+0.11%) |
Sep 19, 2006 | 68.14 | 68.21 | 68.10 | 68.14 | 194,285 | +0.16(+0.23%) |
Sep 18, 2006 | 67.88 | 67.99 | 67.73 | 67.98 | 346,532 | -0.01(-0.02%) |
Sep 15, 2006 | 68.13 | 68.13 | 67.99 | 67.99 | 178,812 | -0.02(-0.03%) |
Sep 14, 2006 | 68.09 | 68.14 | 68.00 | 68.01 | 251,651 | -0.10(-0.14%) |
Sep 13, 2006 | 68.16 | 68.19 | 68.04 | 68.11 | 190,636 | +0.05(+0.08%) |
Sep 12, 2006 | 67.94 | 68.08 | 67.88 | 68.06 | 184,797 | +0.16(+0.24%) |
Sep 11, 2006 | 68.00 | 68.03 | 67.86 | 67.89 | 278,510 | -0.05(-0.07%) |
Sep 08, 2006 | 68.01 | 68.05 | 67.94 | 67.94 | 175,601 | +0.08(+0.11%) |
Sep 07, 2006 | 67.86 | 67.99 | 67.79 | 67.86 | 398,351 | -0.01(-0.01%) |
Sep 06, 2006 | 67.83 | 67.90 | 67.78 | 67.87 | 207,569 | +0.01(+0.02%) |
Sep 05, 2006 | 67.96 | 68.02 | 67.85 | 67.86 | 200,708 | -0.08(-0.12%) |
Sep 01, 2006 | 67.92 | 68.02 | 67.86 | 67.94 | 182,462 | -0.26(-0.38%) |
Aug 31, 2006 | 68.16 | 68.32 | 68.14 | 68.20 | 246,834 | +0.13(+0.19%) |
Aug 30, 2006 | 68.03 | 68.13 | 68.03 | 68.07 | 213,845 | +0.06(+0.09%) |
Aug 29, 2006 | 68.00 | 68.03 | 67.86 | 68.01 | 196,475 | +0.03(+0.04%) |
Aug 28, 2006 | 67.97 | 68.10 | 67.95 | 67.98 | 429,443 | -0.06(-0.09%) |
Aug 25, 2006 | 68.04 | 68.12 | 67.97 | 68.04 | 253,403 | +0.07(+0.10%) |
Aug 24, 2006 | 68.07 | 68.08 | 67.97 | 67.97 | 291,355 | -0.01(-0.01%) |
Aug 23, 2006 | 67.96 | 68.03 | 67.86 | 67.98 | 229,318 | +0.02(+0.03%) |
Aug 22, 2006 | 67.97 | 68.03 | 67.91 | 67.96 | 630,589 | -0.03(-0.05%) |
Aug 21, 2006 | 67.95 | 68.00 | 67.87 | 67.99 | 511,624 | +0.16(+0.24%) |
Aug 18, 2006 | 67.90 | 67.93 | 67.82 | 67.83 | 655,404 | +0.05(+0.07%) |
Aug 17, 2006 | 67.92 | 67.92 | 67.76 | 67.78 | 208,882 | +0.01(+0.02%) |
Aug 16, 2006 | 67.86 | 67.86 | 67.75 | 67.77 | 274,861 | +0.22(+0.32%) |
Aug 15, 2006 | 67.59 | 67.64 | 67.50 | 67.55 | 393,242 | +0.16(+0.24%) |
Aug 14, 2006 | 67.42 | 67.44 | 67.30 | 67.38 | 285,078 | -0.08(-0.11%) |
Aug 11, 2006 | 67.49 | 67.49 | 67.40 | 67.46 | 159,836 | -0.05(-0.08%) |
Aug 10, 2006 | 67.61 | 67.62 | 67.38 | 67.51 | 209,758 | -0.10(-0.14%) |
Aug 09, 2006 | 67.45 | 67.62 | 67.45 | 67.61 | 192,242 | +0.05(+0.08%) |
Aug 08, 2006 | 67.54 | 67.66 | 67.49 | 67.56 | 200,416 | +0.00(+0.00%) |
Aug 07, 2006 | 67.56 | 67.60 | 67.49 | 67.56 | 305,660 | +0.01(+0.01%) |
Aug 04, 2006 | 67.51 | 67.62 | 67.51 | 67.55 | 198,518 | +0.21(+0.32%) |
Aug 03, 2006 | 67.40 | 67.44 | 67.24 | 67.34 | 481,846 | +0.01(+0.02%) |
Aug 02, 2006 | 67.37 | 67.43 | 67.27 | 67.32 | 185,965 | +0.03(+0.04%) |