Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 66.22 | 67.09 | 65.89 | 66.69 | 681,495 | +0.69(+1.04%) |
Sep 28, 2006 | 67.53 | 67.53 | 66.00 | 66.01 | 467,617 | -1.31(-1.95%) |
Sep 27, 2006 | 66.84 | 67.37 | 65.83 | 67.32 | 504,798 | +0.69(+1.04%) |
Sep 26, 2006 | 66.43 | 67.41 | 66.33 | 66.63 | 578,491 | -0.04(-0.06%) |
Sep 25, 2006 | 66.86 | 66.90 | 65.80 | 66.67 | 533,941 | -0.49(-0.73%) |
Sep 22, 2006 | 66.91 | 67.30 | 66.39 | 67.16 | 405,312 | +0.47(+0.70%) |
Sep 21, 2006 | 68.42 | 68.67 | 66.45 | 66.69 | 662,066 | -1.79(-2.62%) |
Sep 20, 2006 | 69.56 | 69.85 | 68.27 | 68.48 | 553,704 | -0.72(-1.04%) |
Sep 19, 2006 | 68.45 | 69.34 | 67.96 | 69.20 | 649,840 | +1.59(+2.36%) |
Sep 18, 2006 | 67.86 | 68.60 | 67.20 | 67.61 | 539,803 | -0.95(-1.38%) |
Sep 15, 2006 | 68.13 | 68.65 | 67.83 | 68.56 | 495,587 | +0.62(+0.91%) |
Sep 14, 2006 | 68.10 | 68.50 | 67.47 | 67.93 | 603,949 | -0.19(-0.28%) |
Sep 13, 2006 | 67.05 | 68.22 | 66.66 | 68.13 | 690,036 | +1.22(+1.83%) |
Sep 12, 2006 | 66.84 | 67.32 | 66.13 | 66.90 | 550,187 | +0.13(+0.20%) |
Sep 11, 2006 | 66.81 | 66.86 | 65.53 | 66.77 | 502,956 | -0.07(-0.11%) |
Sep 08, 2006 | 66.44 | 67.06 | 65.93 | 66.84 | 626,057 | +0.41(+0.61%) |
Sep 07, 2006 | 66.70 | 66.90 | 66.26 | 66.44 | 269,817 | -0.57(-0.85%) |
Sep 06, 2006 | 66.68 | 67.42 | 66.28 | 67.00 | 478,838 | -0.21(-0.32%) |
Sep 05, 2006 | 65.80 | 67.26 | 65.80 | 67.22 | 419,884 | +1.29(+1.96%) |
Sep 01, 2006 | 66.57 | 66.63 | 65.70 | 65.93 | 260,941 | -0.68(-1.02%) |
Aug 31, 2006 | 67.30 | 67.30 | 66.57 | 66.61 | 298,457 | -0.24(-0.37%) |
Aug 30, 2006 | 66.27 | 67.06 | 66.16 | 66.85 | 428,090 | +0.48(+0.73%) |
Aug 29, 2006 | 66.66 | 66.69 | 65.48 | 66.37 | 361,264 | +0.08(+0.12%) |
Aug 28, 2006 | 65.38 | 66.61 | 65.37 | 66.29 | 305,157 | +0.79(+1.21%) |
Aug 25, 2006 | 65.72 | 65.76 | 65.33 | 65.50 | 296,280 | -0.15(-0.23%) |
Aug 24, 2006 | 65.26 | 65.86 | 65.21 | 65.65 | 357,579 | +0.10(+0.15%) |
Aug 23, 2006 | 66.87 | 67.06 | 65.29 | 65.55 | 441,489 | -1.42(-2.12%) |
Aug 22, 2006 | 65.68 | 66.97 | 65.29 | 66.97 | 468,622 | +1.20(+1.82%) |
Aug 21, 2006 | 65.32 | 65.92 | 65.09 | 65.77 | 454,050 | +0.21(+0.33%) |
Aug 18, 2006 | 65.73 | 65.81 | 65.14 | 65.55 | 452,710 | -0.11(-0.17%) |
Aug 17, 2006 | 65.38 | 65.70 | 64.92 | 65.67 | 686,687 | +0.64(+0.99%) |
Aug 16, 2006 | 65.44 | 65.47 | 64.98 | 65.02 | 547,004 | -0.29(-0.44%) |
Aug 15, 2006 | 65.55 | 65.62 | 64.78 | 65.31 | 459,410 | +0.48(+0.74%) |
Aug 14, 2006 | 64.14 | 65.61 | 63.95 | 64.83 | 548,344 | +0.84(+1.32%) |
Aug 11, 2006 | 64.00 | 64.24 | 63.63 | 63.99 | 346,860 | -0.02(-0.03%) |
Aug 10, 2006 | 64.78 | 64.94 | 63.59 | 64.01 | 965,046 | -0.99(-1.52%) |
Aug 09, 2006 | 65.88 | 66.27 | 64.87 | 65.00 | 927,194 | -0.44(-0.67%) |
Aug 08, 2006 | 66.51 | 66.72 | 65.18 | 65.43 | 806,103 | -1.25(-1.88%) |
Aug 07, 2006 | 68.11 | 68.11 | 66.26 | 66.69 | 910,279 | -1.42(-2.09%) |
Aug 04, 2006 | 68.63 | 68.78 | 67.56 | 68.11 | 2,024,219 | +1.24(+1.85%) |
Aug 03, 2006 | 66.79 | 67.59 | 63.86 | 66.87 | 5,137,759 | +0.00(+0.00%) |
Aug 02, 2006 | 68.10 | 68.13 | 66.60 | 66.87 | 561,408 | -1.14(-1.68%) |
Aug 01, 2006 | 67.89 | 69.08 | 67.13 | 68.01 | 382,869 | -0.23(-0.34%) |
Jul 31, 2006 | 68.36 | 68.36 | 67.28 | 68.25 | 403,805 | +0.30(+0.44%) |
Jul 28, 2006 | 67.47 | 68.36 | 67.11 | 67.95 | 462,257 | +1.32(+1.98%) |
Jul 27, 2006 | 66.70 | 67.47 | 66.44 | 66.63 | 285,393 | +0.07(+0.11%) |
Jul 26, 2006 | 66.36 | 66.70 | 65.98 | 66.56 | 548,847 | +0.39(+0.60%) |
Jul 25, 2006 | 65.98 | 67.44 | 65.85 | 66.16 | 697,406 | -0.84(-1.26%) |
Jul 24, 2006 | 65.55 | 67.08 | 65.55 | 67.00 | 404,977 | +1.22(+1.85%) |
Jul 21, 2006 | 68.15 | 68.11 | 65.08 | 65.79 | 526,571 | -2.36(-3.47%) |
Jul 20, 2006 | 68.66 | 69.58 | 67.80 | 68.15 | 815,315 | +0.23(+0.33%) |
Jul 19, 2006 | 66.87 | 68.45 | 66.57 | 67.92 | 685,514 | +1.40(+2.10%) |
Jul 18, 2006 | 65.71 | 66.64 | 65.71 | 66.53 | 470,966 | +1.09(+1.66%) |
Jul 17, 2006 | 65.29 | 65.65 | 64.99 | 65.44 | 364,111 | +0.06(+0.09%) |
Jul 14, 2006 | 65.20 | 65.79 | 64.94 | 65.38 | 891,520 | -0.98(-1.48%) |
Jul 13, 2006 | 66.73 | 67.46 | 65.79 | 66.36 | 434,622 | -0.52(-0.78%) |
Jul 12, 2006 | 66.62 | 66.93 | 66.22 | 66.88 | 330,614 | +0.41(+0.62%) |
Jul 11, 2006 | 66.16 | 66.69 | 65.98 | 66.47 | 337,649 | +0.04(+0.06%) |
Jul 10, 2006 | 65.85 | 66.51 | 65.76 | 66.42 | 249,049 | +0.57(+0.87%) |
Jul 07, 2006 | 65.50 | 66.84 | 65.18 | 65.85 | 406,652 | +0.27(+0.41%) |
Jul 06, 2006 | 65.39 | 65.82 | 65.00 | 65.58 | 167,819 | +0.37(+0.57%) |
Jul 05, 2006 | 65.47 | 65.80 | 64.30 | 65.21 | 403,805 | -0.44(-0.66%) |