Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 69.22 | 69.81 | 68.93 | 69.62 | 956,500 | +0.57(+0.83%) |
Oct 30, 2006 | 69.20 | 69.48 | 68.94 | 69.05 | 2,134,000 | -0.08(-0.12%) |
Oct 27, 2006 | 69.62 | 69.68 | 68.88 | 69.13 | 1,173,700 | -0.33(-0.48%) |
Oct 26, 2006 | 69.83 | 69.85 | 68.91 | 69.46 | 2,130,300 | +1.82(+2.69%) |
Oct 25, 2006 | 66.92 | 67.85 | 66.88 | 67.64 | 1,099,500 | +0.87(+1.30%) |
Oct 24, 2006 | 66.19 | 66.84 | 66.15 | 66.77 | 986,800 | +0.48(+0.72%) |
Oct 23, 2006 | 65.55 | 66.41 | 65.52 | 66.29 | 1,089,100 | -0.30(-0.45%) |
Oct 20, 2006 | 66.93 | 66.93 | 66.28 | 66.59 | 1,108,500 | -0.47(-0.70%) |
Oct 19, 2006 | 66.35 | 67.17 | 66.29 | 67.06 | 860,200 | +1.10(+1.67%) |
Oct 18, 2006 | 66.46 | 66.73 | 65.86 | 65.96 | 1,221,600 | -0.92(-1.38%) |
Oct 17, 2006 | 67.29 | 67.32 | 66.78 | 66.88 | 886,700 | -0.04(-0.06%) |
Oct 16, 2006 | 66.15 | 67.08 | 66.13 | 66.92 | 765,200 | +1.22(+1.86%) |
Oct 13, 2006 | 65.58 | 66.06 | 65.37 | 65.70 | 1,139,400 | +0.18(+0.27%) |
Oct 12, 2006 | 65.00 | 65.59 | 65.00 | 65.52 | 782,100 | +0.82(+1.27%) |
Oct 11, 2006 | 64.80 | 65.17 | 64.58 | 64.70 | 807,800 | -0.51(-0.78%) |
Oct 10, 2006 | 64.62 | 65.25 | 64.50 | 65.21 | 931,500 | +0.90(+1.40%) |
Oct 09, 2006 | 65.00 | 65.14 | 64.27 | 64.31 | 1,210,600 | -0.51(-0.79%) |
Oct 06, 2006 | 64.64 | 64.93 | 64.09 | 64.82 | 740,900 | -0.34(-0.52%) |
Oct 05, 2006 | 65.08 | 65.36 | 64.81 | 65.16 | 1,293,700 | -0.25(-0.38%) |
Oct 04, 2006 | 64.60 | 65.46 | 64.28 | 65.41 | 1,467,100 | +0.75(+1.16%) |
Oct 03, 2006 | 65.26 | 65.52 | 64.60 | 64.66 | 1,522,000 | -1.05(-1.60%) |
Oct 02, 2006 | 66.09 | 66.39 | 65.70 | 65.71 | 566,300 | -0.39(-0.59%) |
Sep 29, 2006 | 66.04 | 66.46 | 65.84 | 66.10 | 606,600 | +0.09(+0.14%) |
Sep 28, 2006 | 66.09 | 66.44 | 65.95 | 66.01 | 751,700 | +0.00(+0.00%) |
Sep 27, 2006 | 65.46 | 66.11 | 65.21 | 66.01 | 1,527,200 | +0.76(+1.16%) |
Sep 26, 2006 | 64.40 | 65.32 | 64.39 | 65.25 | 1,441,300 | -0.13(-0.20%) |
Sep 25, 2006 | 64.96 | 65.48 | 64.07 | 65.38 | 1,462,600 | +0.41(+0.63%) |
Sep 22, 2006 | 65.68 | 65.72 | 64.85 | 64.97 | 1,100,000 | -0.71(-1.08%) |
Sep 21, 2006 | 65.41 | 65.92 | 65.11 | 65.68 | 982,200 | +1.04(+1.61%) |
Sep 20, 2006 | 65.17 | 65.47 | 64.57 | 64.64 | 1,282,500 | +0.19(+0.29%) |
Sep 19, 2006 | 65.53 | 65.53 | 64.18 | 64.45 | 1,096,500 | -1.54(-2.33%) |
Sep 18, 2006 | 65.20 | 66.01 | 65.02 | 65.99 | 938,000 | +0.91(+1.40%) |
Sep 15, 2006 | 65.36 | 65.36 | 64.78 | 65.08 | 680,900 | -0.33(-0.50%) |
Sep 14, 2006 | 66.02 | 66.10 | 65.17 | 65.41 | 1,177,300 | -0.66(-1.00%) |
Sep 13, 2006 | 65.45 | 66.18 | 65.23 | 66.07 | 1,895,700 | +0.42(+0.64%) |
Sep 12, 2006 | 65.72 | 66.06 | 65.33 | 65.65 | 1,255,500 | +0.03(+0.05%) |
Sep 11, 2006 | 66.10 | 66.13 | 65.39 | 65.62 | 1,750,400 | -0.95(-1.43%) |
Sep 08, 2006 | 67.19 | 67.35 | 66.47 | 66.57 | 1,047,600 | -1.49(-2.19%) |
Sep 06, 2006 | 68.53 | 68.83 | 67.90 | 68.06 | 1,174,600 | -1.09(-1.58%) |
Sep 05, 2006 | 69.17 | 69.40 | 68.98 | 69.15 | 1,577,100 | -0.05(-0.07%) |
Sep 01, 2006 | 69.13 | 69.54 | 68.96 | 69.20 | 1,341,300 | +0.26(+0.38%) |
Aug 31, 2006 | 69.58 | 69.98 | 68.87 | 68.94 | 1,075,200 | -1.21(-1.72%) |
Aug 30, 2006 | 70.31 | 70.37 | 69.62 | 70.15 | 1,012,300 | -0.04(-0.06%) |
Aug 29, 2006 | 70.68 | 70.71 | 69.55 | 70.19 | 1,073,400 | -0.31(-0.44%) |
Aug 28, 2006 | 70.50 | 70.83 | 70.43 | 70.50 | 598,000 | -0.12(-0.17%) |
Aug 25, 2006 | 70.54 | 70.93 | 70.42 | 70.62 | 666,400 | -0.47(-0.66%) |
Aug 24, 2006 | 71.23 | 71.42 | 70.48 | 71.09 | 755,700 | +0.09(+0.13%) |
Aug 23, 2006 | 71.59 | 71.79 | 70.52 | 71.00 | 696,000 | -0.25(-0.35%) |
Aug 22, 2006 | 71.15 | 71.60 | 70.87 | 71.25 | 894,500 | -0.78(-1.08%) |
Aug 21, 2006 | 72.20 | 72.38 | 71.90 | 72.03 | 863,700 | +0.38(+0.53%) |
Aug 18, 2006 | 71.05 | 71.65 | 70.60 | 71.65 | 1,014,700 | +1.69(+2.42%) |
Aug 17, 2006 | 70.01 | 70.25 | 69.43 | 69.96 | 628,300 | -0.39(-0.55%) |
Aug 16, 2006 | 70.92 | 71.17 | 70.11 | 70.35 | 816,300 | -0.56(-0.79%) |
Aug 15, 2006 | 70.71 | 71.03 | 70.55 | 70.91 | 1,053,600 | +1.09(+1.56%) |
Aug 14, 2006 | 70.48 | 70.56 | 69.65 | 69.82 | 926,800 | -0.51(-0.73%) |
Aug 11, 2006 | 70.19 | 70.63 | 70.10 | 70.33 | 487,800 | -0.31(-0.44%) |
Aug 10, 2006 | 71.04 | 71.05 | 69.97 | 70.64 | 919,400 | -0.74(-1.04%) |
Aug 09, 2006 | 71.68 | 72.08 | 71.22 | 71.38 | 1,207,300 | +0.71(+1.00%) |
Aug 08, 2006 | 71.09 | 71.33 | 70.53 | 70.67 | 982,300 | -0.46(-0.65%) |
Aug 07, 2006 | 71.29 | 71.66 | 70.92 | 71.13 | 1,075,000 | -0.02(-0.03%) |
Aug 04, 2006 | 70.84 | 71.48 | 70.55 | 71.15 | 1,012,800 | +0.94(+1.34%) |
Aug 03, 2006 | 70.32 | 70.70 | 70.10 | 70.21 | 872,400 | -0.71(-1.00%) |
Aug 02, 2006 | 71.00 | 71.23 | 70.67 | 70.92 | 846,700 | -0.14(-0.20%) |