Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 64.97 | 64.97 | 63.05 | 63.43 | 6,004,902 | -1.50(-2.31%) |
Oct 30, 2006 | 65.34 | 65.36 | 64.37 | 64.93 | 2,432,026 | -0.36(-0.55%) |
Oct 27, 2006 | 65.69 | 65.98 | 65.19 | 65.29 | 2,934,915 | -0.85(-1.28%) |
Oct 26, 2006 | 65.97 | 66.37 | 65.25 | 66.14 | 2,353,360 | +0.24(+0.36%) |
Oct 25, 2006 | 64.22 | 65.98 | 64.21 | 65.90 | 3,001,575 | +1.42(+2.19%) |
Oct 24, 2006 | 65.15 | 65.15 | 64.39 | 64.49 | 2,066,709 | -0.22(-0.33%) |
Oct 23, 2006 | 64.85 | 65.65 | 64.54 | 64.70 | 1,895,244 | -0.26(-0.39%) |
Oct 20, 2006 | 65.69 | 65.81 | 64.52 | 64.96 | 3,302,608 | -0.53(-0.81%) |
Oct 19, 2006 | 64.77 | 66.23 | 63.57 | 65.49 | 5,350,558 | +1.43(+2.23%) |
Oct 18, 2006 | 65.25 | 65.25 | 63.19 | 64.05 | 4,551,889 | -0.44(-0.68%) |
Oct 17, 2006 | 64.81 | 65.09 | 63.98 | 64.49 | 2,132,369 | -0.72(-1.10%) |
Oct 16, 2006 | 65.24 | 65.26 | 64.69 | 65.21 | 1,742,164 | -0.05(-0.07%) |
Oct 13, 2006 | 65.36 | 65.50 | 65.12 | 65.26 | 2,064,583 | +0.31(+0.48%) |
Oct 12, 2006 | 63.96 | 64.97 | 63.81 | 64.95 | 3,273,093 | +1.42(+2.23%) |
Oct 11, 2006 | 63.41 | 63.83 | 62.21 | 63.53 | 3,959,328 | -0.67(-1.05%) |
Oct 10, 2006 | 63.73 | 64.45 | 63.69 | 64.21 | 3,625,528 | +0.77(+1.21%) |
Oct 09, 2006 | 62.86 | 63.54 | 62.71 | 63.44 | 1,413,617 | +0.58(+0.93%) |
Oct 06, 2006 | 63.22 | 62.98 | 62.02 | 62.85 | 1,864,728 | -0.36(-0.57%) |
Oct 05, 2006 | 63.40 | 63.65 | 62.47 | 63.21 | 1,988,919 | -0.18(-0.29%) |
Oct 04, 2006 | 62.60 | 63.41 | 62.22 | 63.40 | 1,380,599 | +0.80(+1.28%) |
Oct 03, 2006 | 62.05 | 63.06 | 61.99 | 62.60 | 2,026,813 | +0.78(+1.27%) |
Oct 02, 2006 | 63.17 | 63.21 | 61.67 | 61.82 | 2,739,563 | -1.08(-1.72%) |
Sep 29, 2006 | 64.51 | 64.51 | 62.81 | 62.90 | 2,575,977 | -1.15(-1.80%) |
Sep 28, 2006 | 62.62 | 64.05 | 62.62 | 64.05 | 4,398,809 | +1.38(+2.21%) |
Sep 27, 2006 | 62.29 | 62.94 | 61.92 | 62.66 | 2,266,064 | +0.56(+0.90%) |
Sep 26, 2006 | 62.09 | 62.42 | 61.77 | 62.10 | 2,940,418 | +0.06(+0.10%) |
Sep 25, 2006 | 61.61 | 62.20 | 61.21 | 62.04 | 2,823,982 | +0.51(+0.83%) |
Sep 22, 2006 | 61.57 | 61.91 | 61.17 | 61.53 | 2,145,626 | +0.33(+0.54%) |
Sep 21, 2006 | 61.77 | 62.23 | 60.89 | 61.20 | 4,821,530 | -0.30(-0.49%) |
Sep 20, 2006 | 60.09 | 61.70 | 60.09 | 61.50 | 2,913,404 | +1.46(+2.44%) |
Sep 19, 2006 | 60.29 | 60.30 | 59.62 | 60.04 | 2,763,700 | -0.58(-0.95%) |
Sep 18, 2006 | 61.19 | 61.49 | 60.45 | 60.62 | 2,415,768 | -0.22(-0.37%) |
Sep 15, 2006 | 59.69 | 60.97 | 59.69 | 60.84 | 4,291,627 | +1.30(+2.18%) |
Sep 14, 2006 | 60.67 | 60.71 | 59.18 | 59.54 | 3,303,734 | -1.00(-1.65%) |
Sep 13, 2006 | 60.71 | 60.91 | 60.17 | 60.54 | 3,747,342 | -0.18(-0.30%) |
Sep 12, 2006 | 57.89 | 60.73 | 57.86 | 60.73 | 4,823,657 | +3.26(+5.68%) |
Sep 11, 2006 | 57.65 | 58.16 | 57.26 | 57.47 | 2,264,063 | -0.47(-0.81%) |
Sep 08, 2006 | 57.69 | 58.00 | 57.49 | 57.94 | 2,557,467 | +0.09(+0.15%) |
Sep 07, 2006 | 58.21 | 58.59 | 57.63 | 57.85 | 2,219,790 | -0.38(-0.65%) |
Sep 06, 2006 | 59.44 | 59.46 | 58.08 | 58.23 | 2,458,790 | -1.26(-2.12%) |
Sep 05, 2006 | 58.97 | 59.51 | 58.62 | 59.49 | 2,169,763 | +0.75(+1.28%) |
Sep 01, 2006 | 59.17 | 59.19 | 58.43 | 58.74 | 2,303,209 | +0.29(+0.49%) |
Aug 31, 2006 | 58.67 | 58.89 | 58.15 | 58.45 | 2,489,806 | -0.22(-0.38%) |
Aug 30, 2006 | 57.73 | 59.16 | 57.59 | 58.67 | 4,464,343 | +1.10(+1.90%) |
Aug 29, 2006 | 56.55 | 57.73 | 56.46 | 57.58 | 3,951,574 | +0.82(+1.45%) |
Aug 28, 2006 | 56.09 | 56.87 | 55.57 | 56.75 | 3,949,573 | +0.88(+1.57%) |
Aug 25, 2006 | 56.65 | 56.69 | 55.41 | 55.87 | 4,263,488 | -0.90(-1.58%) |
Aug 24, 2006 | 57.45 | 57.78 | 56.65 | 56.77 | 2,238,299 | -0.75(-1.31%) |
Aug 23, 2006 | 57.73 | 58.36 | 57.31 | 57.52 | 2,491,057 | -0.13(-0.22%) |
Aug 22, 2006 | 58.37 | 58.51 | 57.56 | 57.65 | 3,050,351 | -0.78(-1.33%) |
Aug 21, 2006 | 59.20 | 59.40 | 58.43 | 58.43 | 1,903,123 | -0.98(-1.64%) |
Aug 18, 2006 | 60.13 | 60.13 | 59.13 | 59.40 | 1,985,167 | -0.58(-0.96%) |
Aug 17, 2006 | 59.51 | 60.12 | 59.42 | 59.98 | 2,627,254 | +0.46(+0.78%) |
Aug 16, 2006 | 59.73 | 59.95 | 58.90 | 59.51 | 2,771,204 | +0.42(+0.72%) |
Aug 15, 2006 | 58.77 | 59.33 | 58.67 | 59.09 | 2,866,879 | +0.82(+1.40%) |
Aug 14, 2006 | 57.74 | 58.62 | 57.57 | 58.27 | 4,826,783 | +0.85(+1.48%) |
Aug 11, 2006 | 58.85 | 59.09 | 57.39 | 57.43 | 6,302,183 | -1.26(-2.15%) |
Aug 10, 2006 | 59.70 | 59.70 | 58.63 | 58.69 | 4,815,402 | -1.01(-1.69%) |
Aug 09, 2006 | 61.91 | 62.26 | 59.66 | 59.70 | 3,714,950 | -2.10(-3.40%) |
Aug 08, 2006 | 62.63 | 62.81 | 61.42 | 61.80 | 3,144,150 | -0.92(-1.47%) |
Aug 07, 2006 | 62.81 | 63.11 | 62.01 | 62.72 | 2,494,559 | -0.57(-0.90%) |
Aug 04, 2006 | 65.17 | 65.77 | 63.11 | 63.29 | 3,637,784 | -1.28(-1.98%) |
Aug 03, 2006 | 63.55 | 64.57 | 63.13 | 64.57 | 3,828,509 | +1.02(+1.60%) |
Aug 02, 2006 | 63.29 | 63.69 | 63.04 | 63.55 | 2,763,075 | +0.62(+0.99%) |