Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 64.70 | 64.70 | 62.79 | 63.17 | 6,029,522 | -1.50(-2.32%) |
Oct 30, 2006 | 65.07 | 65.09 | 64.10 | 64.67 | 2,441,998 | -0.36(-0.55%) |
Oct 27, 2006 | 65.42 | 65.71 | 64.92 | 65.03 | 2,946,949 | -0.84(-1.28%) |
Oct 26, 2006 | 65.70 | 66.09 | 64.98 | 65.87 | 2,363,009 | +0.24(+0.36%) |
Oct 25, 2006 | 63.96 | 65.71 | 63.94 | 65.63 | 3,013,882 | +1.41(+2.19%) |
Oct 24, 2006 | 64.88 | 64.88 | 64.13 | 64.22 | 2,075,183 | -0.21(-0.33%) |
Oct 23, 2006 | 64.58 | 65.39 | 64.28 | 64.44 | 1,903,015 | -0.25(-0.39%) |
Oct 20, 2006 | 65.42 | 65.54 | 64.25 | 64.69 | 3,316,149 | -0.53(-0.81%) |
Oct 19, 2006 | 64.50 | 65.96 | 63.31 | 65.22 | 5,372,496 | +1.43(+2.23%) |
Oct 18, 2006 | 64.98 | 64.98 | 62.93 | 63.79 | 4,570,552 | -0.44(-0.68%) |
Oct 17, 2006 | 64.54 | 64.82 | 63.72 | 64.23 | 2,141,112 | -0.72(-1.10%) |
Oct 16, 2006 | 64.97 | 65.00 | 64.43 | 64.95 | 1,749,307 | -0.05(-0.07%) |
Oct 13, 2006 | 65.09 | 65.23 | 64.85 | 65.00 | 2,073,048 | +0.31(+0.48%) |
Oct 12, 2006 | 63.70 | 64.70 | 63.55 | 64.68 | 3,286,513 | +1.41(+2.23%) |
Oct 11, 2006 | 63.15 | 63.57 | 61.95 | 63.28 | 3,975,561 | -0.67(-1.05%) |
Oct 10, 2006 | 63.47 | 64.18 | 63.43 | 63.94 | 3,640,393 | +0.76(+1.21%) |
Oct 09, 2006 | 62.61 | 63.28 | 62.45 | 63.18 | 1,419,412 | +0.58(+0.93%) |
Oct 06, 2006 | 62.96 | 62.73 | 61.76 | 62.60 | 1,872,374 | -0.36(-0.57%) |
Oct 05, 2006 | 63.14 | 63.39 | 62.22 | 62.96 | 1,997,073 | -0.18(-0.29%) |
Oct 04, 2006 | 62.34 | 63.15 | 61.96 | 63.14 | 1,386,260 | +0.80(+1.28%) |
Oct 03, 2006 | 61.79 | 62.80 | 61.74 | 62.34 | 2,035,124 | +0.78(+1.27%) |
Oct 02, 2006 | 62.91 | 62.95 | 61.42 | 61.56 | 2,750,795 | -1.08(-1.72%) |
Sep 29, 2006 | 64.25 | 64.25 | 62.55 | 62.64 | 2,586,538 | -1.15(-1.80%) |
Sep 28, 2006 | 62.36 | 63.78 | 62.36 | 63.78 | 4,416,844 | +1.38(+2.21%) |
Sep 27, 2006 | 62.03 | 62.69 | 61.67 | 62.41 | 2,275,355 | +0.56(+0.90%) |
Sep 26, 2006 | 61.83 | 62.17 | 61.52 | 61.85 | 2,952,474 | +0.06(+0.10%) |
Sep 25, 2006 | 61.36 | 61.95 | 60.96 | 61.79 | 2,835,560 | +0.51(+0.83%) |
Sep 22, 2006 | 61.32 | 61.66 | 60.92 | 61.28 | 2,154,423 | +0.33(+0.54%) |
Sep 21, 2006 | 61.52 | 61.98 | 60.64 | 60.95 | 4,841,299 | -0.30(-0.49%) |
Sep 20, 2006 | 59.84 | 61.45 | 59.84 | 61.25 | 2,925,349 | +1.46(+2.44%) |
Sep 19, 2006 | 60.04 | 60.05 | 59.37 | 59.80 | 2,775,032 | -0.57(-0.95%) |
Sep 18, 2006 | 60.94 | 61.24 | 60.20 | 60.37 | 2,425,672 | -0.22(-0.37%) |
Sep 15, 2006 | 59.44 | 60.72 | 59.44 | 60.59 | 4,309,223 | +1.29(+2.18%) |
Sep 14, 2006 | 60.42 | 60.46 | 58.94 | 59.30 | 3,317,279 | -1.00(-1.65%) |
Sep 13, 2006 | 60.46 | 60.66 | 59.92 | 60.30 | 3,762,706 | -0.18(-0.30%) |
Sep 12, 2006 | 57.65 | 60.48 | 57.62 | 60.48 | 4,843,434 | +3.25(+5.68%) |
Sep 11, 2006 | 57.41 | 57.92 | 57.02 | 57.23 | 2,273,346 | -0.47(-0.81%) |
Sep 08, 2006 | 57.45 | 57.76 | 57.26 | 57.70 | 2,567,953 | +0.09(+0.15%) |
Sep 07, 2006 | 57.97 | 58.35 | 57.39 | 57.61 | 2,228,891 | -0.37(-0.65%) |
Sep 06, 2006 | 59.20 | 59.22 | 57.84 | 57.99 | 2,468,871 | -1.26(-2.12%) |
Sep 05, 2006 | 58.73 | 59.27 | 58.38 | 59.25 | 2,178,660 | +0.75(+1.28%) |
Sep 01, 2006 | 58.93 | 58.95 | 58.19 | 58.50 | 2,312,652 | +0.29(+0.49%) |
Aug 31, 2006 | 58.43 | 58.65 | 57.91 | 58.21 | 2,500,015 | -0.22(-0.38%) |
Aug 30, 2006 | 57.49 | 58.92 | 57.35 | 58.43 | 4,482,647 | +1.09(+1.90%) |
Aug 29, 2006 | 56.32 | 57.49 | 56.23 | 57.34 | 3,967,776 | +0.82(+1.45%) |
Aug 28, 2006 | 55.86 | 56.64 | 55.34 | 56.52 | 3,965,766 | +0.88(+1.57%) |
Aug 25, 2006 | 56.42 | 56.46 | 55.18 | 55.65 | 4,280,968 | -0.89(-1.58%) |
Aug 24, 2006 | 57.22 | 57.54 | 56.42 | 56.54 | 2,247,477 | -0.75(-1.31%) |
Aug 23, 2006 | 57.49 | 58.12 | 57.07 | 57.29 | 2,501,271 | -0.13(-0.22%) |
Aug 22, 2006 | 58.13 | 58.27 | 57.33 | 57.41 | 3,062,857 | -0.77(-1.33%) |
Aug 21, 2006 | 58.96 | 59.16 | 58.19 | 58.19 | 1,910,926 | -0.97(-1.64%) |
Aug 18, 2006 | 59.88 | 59.88 | 58.89 | 59.16 | 1,993,306 | -0.57(-0.96%) |
Aug 17, 2006 | 59.27 | 59.87 | 59.18 | 59.73 | 2,638,026 | +0.46(+0.78%) |
Aug 16, 2006 | 59.48 | 59.71 | 58.66 | 59.27 | 2,782,566 | +0.42(+0.72%) |
Aug 15, 2006 | 58.53 | 59.09 | 58.43 | 58.85 | 2,878,634 | +0.81(+1.40%) |
Aug 14, 2006 | 57.50 | 58.38 | 57.33 | 58.04 | 4,846,573 | +0.84(+1.48%) |
Aug 11, 2006 | 58.61 | 58.85 | 57.15 | 57.19 | 6,328,022 | -1.26(-2.15%) |
Aug 10, 2006 | 59.45 | 59.45 | 58.39 | 58.45 | 4,835,146 | -1.00(-1.69%) |
Aug 09, 2006 | 61.66 | 62.01 | 59.41 | 59.45 | 3,730,181 | -2.09(-3.40%) |
Aug 08, 2006 | 62.38 | 62.55 | 61.17 | 61.55 | 3,157,041 | -0.92(-1.47%) |
Aug 07, 2006 | 62.55 | 62.85 | 61.75 | 62.46 | 2,504,787 | -0.57(-0.90%) |
Aug 04, 2006 | 64.90 | 65.50 | 62.85 | 63.03 | 3,652,699 | -1.27(-1.98%) |
Aug 03, 2006 | 63.29 | 64.31 | 62.87 | 64.30 | 3,844,206 | +1.01(+1.60%) |
Aug 02, 2006 | 63.03 | 63.43 | 62.78 | 63.29 | 2,774,404 | +0.62(+0.99%) |