Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 63.51 | 63.95 | 62.89 | 63.16 | 1,929,300 | -0.34(-0.54%) |
Oct 30, 2006 | 63.83 | 64.00 | 63.50 | 63.50 | 1,061,100 | -0.33(-0.52%) |
Oct 27, 2006 | 64.51 | 64.57 | 63.55 | 63.83 | 1,316,600 | -0.97(-1.50%) |
Oct 26, 2006 | 65.12 | 65.90 | 64.50 | 64.80 | 1,684,100 | -0.60(-0.92%) |
Oct 25, 2006 | 65.25 | 67.09 | 65.00 | 65.40 | 2,829,300 | +1.00(+1.55%) |
Oct 24, 2006 | 62.92 | 64.46 | 62.70 | 64.40 | 3,052,400 | +1.49(+2.37%) |
Oct 23, 2006 | 61.48 | 63.51 | 61.48 | 62.91 | 1,403,000 | +1.44(+2.34%) |
Oct 20, 2006 | 61.99 | 62.00 | 61.12 | 61.47 | 1,177,800 | -0.44(-0.71%) |
Oct 19, 2006 | 61.00 | 62.73 | 60.94 | 61.91 | 988,100 | +0.40(+0.65%) |
Oct 18, 2006 | 61.10 | 61.74 | 61.06 | 61.51 | 799,100 | +0.16(+0.26%) |
Oct 17, 2006 | 61.15 | 61.85 | 61.07 | 61.35 | 1,273,100 | -0.56(-0.90%) |
Oct 16, 2006 | 62.51 | 62.56 | 61.78 | 61.91 | 1,027,100 | -0.73(-1.17%) |
Oct 13, 2006 | 62.45 | 63.00 | 62.45 | 62.64 | 840,200 | +0.12(+0.19%) |
Oct 12, 2006 | 62.19 | 62.63 | 61.91 | 62.52 | 1,098,300 | +0.69(+1.12%) |
Oct 11, 2006 | 61.35 | 62.49 | 61.30 | 61.83 | 1,366,500 | +0.18(+0.29%) |
Oct 10, 2006 | 62.84 | 63.46 | 61.20 | 61.65 | 2,230,200 | -1.04(-1.66%) |
Oct 09, 2006 | 62.65 | 63.15 | 62.40 | 62.69 | 940,000 | +0.24(+0.38%) |
Oct 06, 2006 | 63.00 | 63.24 | 62.00 | 62.45 | 1,745,600 | -0.70(-1.11%) |
Oct 05, 2006 | 63.15 | 63.46 | 62.88 | 63.15 | 1,492,300 | +0.07(+0.11%) |
Oct 04, 2006 | 62.05 | 63.08 | 61.92 | 63.08 | 1,491,300 | +1.08(+1.74%) |
Oct 03, 2006 | 62.15 | 62.30 | 61.25 | 62.00 | 1,940,300 | -0.20(-0.32%) |
Oct 02, 2006 | 61.97 | 62.60 | 60.87 | 62.20 | 1,763,800 | +0.23(+0.37%) |
Sep 29, 2006 | 62.76 | 62.76 | 61.80 | 61.97 | 1,344,600 | -0.79(-1.26%) |
Sep 28, 2006 | 63.12 | 63.58 | 62.11 | 62.76 | 1,476,800 | +0.00(+0.00%) |
Sep 27, 2006 | 60.00 | 63.14 | 60.90 | 62.76 | 2,757,700 | +2.76(+4.60%) |
Sep 26, 2006 | 59.80 | 60.61 | 59.30 | 60.00 | 2,185,600 | +0.25(+0.42%) |
Sep 25, 2006 | 60.85 | 61.20 | 59.35 | 59.75 | 3,131,600 | -2.27(-3.66%) |
Sep 22, 2006 | 61.76 | 62.15 | 61.34 | 62.02 | 1,368,400 | +0.26(+0.42%) |
Sep 21, 2006 | 61.25 | 62.22 | 60.99 | 61.76 | 2,283,500 | +0.40(+0.65%) |
Sep 20, 2006 | 63.25 | 63.45 | 60.62 | 61.36 | 3,903,900 | -3.17(-4.91%) |
Sep 19, 2006 | 65.89 | 65.95 | 64.40 | 64.53 | 1,802,400 | -1.52(-2.30%) |
Sep 18, 2006 | 66.00 | 66.26 | 65.64 | 66.05 | 1,135,300 | +0.45(+0.69%) |
Sep 15, 2006 | 66.00 | 66.00 | 65.54 | 65.60 | 817,500 | -0.05(-0.08%) |
Sep 14, 2006 | 65.36 | 65.84 | 65.00 | 65.65 | 1,143,600 | -0.27(-0.41%) |
Sep 13, 2006 | 65.05 | 65.92 | 64.87 | 65.92 | 1,434,700 | +0.96(+1.48%) |
Sep 12, 2006 | 64.83 | 65.17 | 64.62 | 64.96 | 1,424,300 | -0.07(-0.11%) |
Sep 11, 2006 | 64.80 | 65.09 | 64.41 | 65.03 | 1,243,900 | +0.38(+0.59%) |
Sep 08, 2006 | 64.00 | 64.75 | 63.75 | 64.65 | 868,700 | +0.65(+1.02%) |
Sep 07, 2006 | 64.40 | 64.40 | 63.85 | 64.00 | 1,325,300 | -1.21(-1.86%) |
Sep 06, 2006 | 64.51 | 65.25 | 64.51 | 65.21 | 1,398,200 | +0.46(+0.71%) |
Sep 05, 2006 | 65.40 | 65.40 | 64.54 | 64.75 | 1,198,000 | -0.07(-0.11%) |
Sep 01, 2006 | 64.87 | 65.00 | 64.50 | 64.82 | 1,027,100 | -0.25(-0.38%) |
Aug 31, 2006 | 64.84 | 65.07 | 64.51 | 65.07 | 1,264,200 | +0.44(+0.68%) |
Aug 30, 2006 | 64.83 | 65.00 | 63.84 | 64.63 | 1,466,100 | +0.22(+0.34%) |
Aug 29, 2006 | 64.05 | 64.51 | 64.00 | 64.41 | 1,313,100 | +0.31(+0.48%) |
Aug 28, 2006 | 64.27 | 64.66 | 64.07 | 64.10 | 799,900 | -0.02(-0.03%) |
Aug 25, 2006 | 64.25 | 64.53 | 64.09 | 64.12 | 785,500 | -0.27(-0.42%) |
Aug 24, 2006 | 64.71 | 64.85 | 64.25 | 64.39 | 640,600 | -0.20(-0.31%) |
Aug 23, 2006 | 65.09 | 65.16 | 64.43 | 64.59 | 748,000 | -0.25(-0.39%) |
Aug 22, 2006 | 64.88 | 65.10 | 64.56 | 64.84 | 1,312,400 | -0.03(-0.05%) |
Aug 21, 2006 | 64.63 | 65.15 | 64.53 | 64.87 | 1,071,800 | -0.11(-0.17%) |
Aug 18, 2006 | 65.40 | 65.60 | 64.03 | 64.98 | 2,729,100 | +0.91(+1.42%) |
Aug 17, 2006 | 64.87 | 64.90 | 63.93 | 64.07 | 1,356,300 | -0.54(-0.84%) |
Aug 16, 2006 | 64.06 | 64.68 | 63.92 | 64.61 | 1,501,500 | +0.56(+0.87%) |
Aug 15, 2006 | 64.25 | 64.31 | 63.46 | 64.05 | 1,278,700 | -0.07(-0.11%) |
Aug 14, 2006 | 63.75 | 64.55 | 63.51 | 64.12 | 819,600 | +0.72(+1.14%) |
Aug 11, 2006 | 63.58 | 63.58 | 63.16 | 63.40 | 491,400 | -0.22(-0.34%) |
Aug 10, 2006 | 62.48 | 63.68 | 62.48 | 63.62 | 1,025,300 | +0.88(+1.40%) |
Aug 09, 2006 | 62.83 | 63.14 | 62.73 | 62.73 | 920,200 | -0.06(-0.10%) |
Aug 08, 2006 | 62.49 | 63.04 | 62.47 | 62.80 | 672,000 | +0.58(+0.93%) |
Aug 07, 2006 | 62.58 | 62.80 | 62.01 | 62.22 | 478,700 | -0.23(-0.37%) |
Aug 04, 2006 | 63.00 | 63.15 | 62.19 | 62.45 | 799,300 | -0.35(-0.57%) |
Aug 03, 2006 | 62.77 | 63.42 | 62.62 | 62.80 | 640,100 | +0.03(+0.05%) |
Aug 02, 2006 | 63.34 | 63.50 | 62.59 | 62.77 | 396,900 | -0.32(-0.50%) |