Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 68.44 | 68.53 | 68.35 | 68.35 | 606,658 | -0.01(-0.02%) |
Sep 28, 2006 | 68.49 | 68.49 | 68.35 | 68.37 | 227,551 | -0.07(-0.10%) |
Sep 27, 2006 | 68.57 | 68.65 | 68.44 | 68.44 | 630,233 | -0.03(-0.04%) |
Sep 26, 2006 | 68.53 | 68.55 | 68.44 | 68.46 | 498,153 | -0.01(-0.01%) |
Sep 25, 2006 | 68.47 | 68.58 | 68.44 | 68.47 | 259,766 | +0.14(+0.20%) |
Sep 22, 2006 | 68.38 | 68.46 | 68.33 | 68.33 | 396,824 | +0.09(+0.13%) |
Sep 21, 2006 | 68.08 | 68.31 | 67.95 | 68.24 | 379,985 | +0.25(+0.36%) |
Sep 20, 2006 | 68.08 | 68.12 | 67.96 | 68.00 | 315,555 | +0.08(+0.11%) |
Sep 19, 2006 | 67.93 | 68.00 | 67.88 | 67.92 | 194,897 | +0.16(+0.23%) |
Sep 18, 2006 | 67.67 | 67.78 | 67.51 | 67.77 | 347,624 | -0.01(-0.02%) |
Sep 15, 2006 | 67.92 | 67.92 | 67.78 | 67.78 | 179,376 | -0.02(-0.03%) |
Sep 14, 2006 | 67.88 | 67.92 | 67.79 | 67.80 | 252,444 | -0.10(-0.14%) |
Sep 13, 2006 | 67.94 | 67.97 | 67.83 | 67.90 | 191,237 | +0.05(+0.08%) |
Sep 12, 2006 | 67.73 | 67.86 | 67.67 | 67.84 | 185,379 | +0.16(+0.24%) |
Sep 11, 2006 | 67.79 | 67.81 | 67.65 | 67.68 | 279,387 | -0.05(-0.07%) |
Sep 08, 2006 | 67.79 | 67.83 | 67.73 | 67.73 | 176,154 | +0.08(+0.11%) |
Sep 07, 2006 | 67.64 | 67.77 | 67.58 | 67.65 | 399,606 | -0.01(-0.01%) |
Sep 06, 2006 | 67.62 | 67.69 | 67.57 | 67.66 | 208,222 | +0.01(+0.02%) |
Sep 05, 2006 | 67.75 | 67.81 | 67.64 | 67.64 | 201,340 | -0.08(-0.12%) |
Sep 01, 2006 | 67.71 | 67.81 | 67.65 | 67.73 | 183,037 | -0.26(-0.38%) |
Aug 31, 2006 | 67.94 | 68.10 | 67.93 | 67.98 | 247,612 | +0.13(+0.19%) |
Aug 30, 2006 | 67.82 | 67.92 | 67.82 | 67.86 | 214,519 | +0.06(+0.09%) |
Aug 29, 2006 | 67.79 | 67.81 | 67.64 | 67.79 | 197,094 | +0.03(+0.04%) |
Aug 28, 2006 | 67.76 | 67.88 | 67.73 | 67.77 | 430,796 | -0.06(-0.09%) |
Aug 25, 2006 | 67.83 | 67.91 | 67.76 | 67.83 | 254,201 | +0.07(+0.10%) |
Aug 24, 2006 | 67.86 | 67.86 | 67.76 | 67.76 | 292,273 | -0.01(-0.01%) |
Aug 23, 2006 | 67.75 | 67.81 | 67.65 | 67.77 | 230,041 | +0.02(+0.03%) |
Aug 22, 2006 | 67.75 | 67.82 | 67.70 | 67.75 | 632,576 | -0.03(-0.05%) |
Aug 21, 2006 | 67.74 | 67.79 | 67.66 | 67.78 | 513,236 | +0.16(+0.24%) |
Aug 18, 2006 | 67.69 | 67.72 | 67.60 | 67.62 | 657,469 | +0.05(+0.07%) |
Aug 17, 2006 | 67.70 | 67.70 | 67.55 | 67.57 | 209,540 | +0.01(+0.02%) |
Aug 16, 2006 | 67.64 | 67.64 | 67.54 | 67.55 | 275,727 | +0.22(+0.32%) |
Aug 15, 2006 | 67.38 | 67.43 | 67.29 | 67.34 | 394,481 | +0.16(+0.24%) |
Aug 14, 2006 | 67.21 | 67.23 | 67.09 | 67.17 | 285,977 | -0.08(-0.11%) |
Aug 11, 2006 | 67.28 | 67.28 | 67.19 | 67.25 | 160,340 | -0.05(-0.08%) |
Aug 10, 2006 | 67.40 | 67.40 | 67.17 | 67.30 | 210,419 | -0.10(-0.14%) |
Aug 09, 2006 | 67.23 | 67.41 | 67.23 | 67.40 | 192,847 | +0.05(+0.08%) |
Aug 08, 2006 | 67.33 | 67.45 | 67.27 | 67.34 | 201,047 | +0.00(+0.00%) |
Aug 07, 2006 | 67.35 | 67.38 | 67.27 | 67.34 | 306,623 | +0.01(+0.01%) |
Aug 04, 2006 | 67.30 | 67.41 | 67.30 | 67.34 | 199,144 | +0.21(+0.32%) |
Aug 03, 2006 | 67.19 | 67.23 | 67.03 | 67.12 | 483,364 | +0.01(+0.02%) |
Aug 02, 2006 | 67.16 | 67.22 | 67.06 | 67.11 | 186,551 | +0.03(+0.04%) |
Aug 01, 2006 | 67.05 | 67.10 | 66.86 | 67.08 | 285,537 | -0.19(-0.28%) |
Jul 31, 2006 | 67.27 | 67.34 | 67.23 | 67.27 | 719,116 | -0.01(-0.01%) |
Jul 28, 2006 | 67.29 | 67.33 | 67.17 | 67.28 | 154,336 | +0.14(+0.21%) |
Jul 27, 2006 | 67.12 | 67.20 | 66.96 | 67.14 | 198,705 | +0.11(+0.16%) |
Jul 26, 2006 | 66.97 | 67.15 | 66.89 | 67.03 | 171,615 | +0.04(+0.06%) |
Jul 25, 2006 | 67.04 | 67.04 | 66.88 | 66.99 | 126,661 | -0.05(-0.08%) |
Jul 24, 2006 | 66.98 | 67.07 | 66.96 | 67.04 | 252,591 | +0.10(+0.15%) |
Jul 21, 2006 | 67.10 | 67.12 | 66.93 | 66.94 | 204,708 | -0.04(-0.06%) |
Jul 20, 2006 | 66.82 | 67.04 | 66.80 | 66.98 | 133,983 | +0.07(+0.10%) |
Jul 19, 2006 | 66.56 | 66.91 | 66.52 | 66.91 | 189,040 | +0.26(+0.39%) |
Jul 18, 2006 | 66.64 | 66.72 | 66.56 | 66.65 | 327,856 | -0.05(-0.07%) |
Jul 17, 2006 | 66.78 | 66.81 | 66.69 | 66.70 | 274,262 | -0.14(-0.21%) |
Jul 14, 2006 | 66.79 | 66.85 | 66.67 | 66.84 | 1,081,676 | +0.09(+0.13%) |
Jul 13, 2006 | 66.61 | 66.79 | 66.61 | 66.76 | 730,976 | +0.05(+0.08%) |
Jul 12, 2006 | 66.58 | 66.70 | 66.52 | 66.70 | 253,469 | +0.04(+0.06%) |
Jul 11, 2006 | 66.65 | 66.72 | 66.56 | 66.66 | 298,716 | +0.11(+0.16%) |
Jul 10, 2006 | 66.57 | 66.61 | 66.49 | 66.55 | 135,593 | +0.06(+0.09%) |
Jul 07, 2006 | 66.33 | 66.61 | 66.32 | 66.49 | 626,133 | +0.25(+0.37%) |
Jul 06, 2006 | 66.30 | 66.30 | 66.15 | 66.24 | 200,608 | -0.03(-0.04%) |
Jul 05, 2006 | 66.39 | 66.39 | 66.05 | 66.27 | 380,863 | -0.11(-0.16%) |