Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 65.51 | 65.51 | 64.80 | 64.81 | 7,878 | -0.61(-0.93%) |
Sep 28, 2006 | 65.89 | 65.89 | 65.05 | 65.42 | 6,813 | +0.00(+0.00%) |
Sep 27, 2006 | 65.06 | 65.56 | 64.48 | 65.42 | 12,243 | +0.42(+0.65%) |
Sep 26, 2006 | 64.81 | 65.22 | 64.55 | 65.00 | 5,749 | +0.27(+0.42%) |
Sep 25, 2006 | 63.56 | 64.85 | 63.56 | 64.72 | 4,152 | +0.77(+1.20%) |
Sep 22, 2006 | 64.68 | 64.68 | 63.67 | 63.95 | 2,981 | -1.14(-1.75%) |
Sep 21, 2006 | 65.98 | 66.05 | 64.85 | 65.09 | 32,685 | -0.69(-1.04%) |
Sep 20, 2006 | 65.75 | 66.00 | 65.41 | 65.78 | 26,723 | +0.89(+1.38%) |
Sep 19, 2006 | 65.49 | 65.63 | 64.00 | 64.88 | 7,239 | -0.48(-0.73%) |
Sep 18, 2006 | 65.39 | 65.65 | 65.00 | 65.36 | 6,813 | +0.15(+0.23%) |
Sep 15, 2006 | 65.37 | 65.57 | 64.93 | 65.21 | 6,068 | +0.14(+0.22%) |
Sep 14, 2006 | 65.37 | 65.37 | 64.75 | 65.07 | 21,506 | -0.21(-0.32%) |
Sep 13, 2006 | 64.75 | 65.52 | 64.75 | 65.28 | 1,703 | +0.63(+0.97%) |
Sep 12, 2006 | 63.49 | 64.89 | 63.49 | 64.65 | 745 | +1.62(+2.56%) |
Sep 11, 2006 | 62.99 | 63.51 | 62.34 | 63.03 | 9,049 | -0.19(-0.30%) |
Sep 08, 2006 | 63.54 | 63.54 | 63.15 | 63.22 | 8,730 | +0.17(+0.27%) |
Sep 07, 2006 | 63.37 | 63.85 | 62.84 | 63.05 | 7,239 | -0.54(-0.86%) |
Sep 06, 2006 | 64.86 | 64.86 | 63.60 | 63.60 | 3,832 | -1.51(-2.32%) |
Sep 05, 2006 | 64.72 | 65.23 | 64.52 | 65.11 | 2,768 | +0.39(+0.59%) |
Sep 01, 2006 | 64.83 | 65.06 | 64.67 | 64.72 | 2,448 | -0.08(-0.13%) |
Aug 31, 2006 | 64.67 | 64.87 | 64.61 | 64.81 | 3,726 | +0.17(+0.26%) |
Aug 30, 2006 | 64.06 | 64.72 | 64.06 | 64.64 | 6,707 | +0.62(+0.97%) |
Aug 29, 2006 | 63.31 | 64.02 | 62.85 | 64.02 | 5,642 | +0.77(+1.22%) |
Aug 28, 2006 | 62.71 | 63.29 | 62.71 | 63.25 | 3,300 | +0.64(+1.02%) |
Aug 25, 2006 | 62.44 | 62.92 | 62.36 | 62.61 | 3,939 | +0.17(+0.27%) |
Aug 24, 2006 | 62.69 | 62.83 | 61.94 | 62.44 | 3,726 | -0.08(-0.12%) |
Aug 23, 2006 | 63.52 | 63.77 | 62.32 | 62.52 | 15,544 | -0.88(-1.39%) |
Aug 22, 2006 | 63.31 | 63.66 | 63.12 | 63.40 | 5,642 | +0.12(+0.19%) |
Aug 21, 2006 | 63.45 | 63.53 | 63.02 | 63.28 | 29,278 | -0.66(-1.03%) |
Aug 18, 2006 | 64.04 | 64.06 | 63.16 | 63.93 | 8,410 | +0.22(+0.34%) |
Aug 17, 2006 | 63.42 | 64.28 | 63.27 | 63.72 | 11,179 | +0.08(+0.13%) |
Aug 16, 2006 | 62.96 | 63.63 | 62.66 | 63.63 | 8,623 | +1.34(+2.16%) |
Aug 15, 2006 | 61.71 | 62.29 | 61.62 | 62.29 | 10,220 | +1.63(+2.69%) |
Aug 14, 2006 | 60.92 | 61.51 | 60.64 | 60.66 | 3,406 | +0.03(+0.05%) |
Aug 11, 2006 | 60.72 | 60.77 | 60.23 | 60.63 | 3,406 | -0.66(-1.07%) |
Aug 10, 2006 | 60.21 | 61.29 | 60.16 | 61.29 | 15,863 | +0.67(+1.10%) |
Aug 09, 2006 | 61.99 | 61.99 | 60.62 | 60.62 | 25,871 | -0.71(-1.16%) |
Aug 08, 2006 | 62.08 | 62.38 | 61.30 | 61.33 | 13,521 | -0.50(-0.81%) |
Aug 07, 2006 | 61.99 | 62.08 | 61.48 | 61.83 | 13,202 | -0.61(-0.98%) |
Aug 04, 2006 | 63.87 | 63.90 | 61.82 | 62.44 | 25,658 | -0.47(-0.75%) |
Aug 03, 2006 | 61.36 | 63.03 | 61.36 | 62.91 | 11,179 | +0.71(+1.15%) |
Aug 02, 2006 | 62.02 | 62.46 | 61.99 | 62.20 | 11,924 | +0.85(+1.38%) |
Aug 01, 2006 | 61.66 | 61.66 | 61.07 | 61.35 | 13,947 | -1.06(-1.70%) |
Jul 31, 2006 | 61.99 | 62.53 | 61.92 | 62.41 | 12,137 | +0.20(+0.32%) |
Jul 28, 2006 | 61.50 | 62.31 | 61.29 | 62.22 | 27,575 | +1.21(+1.99%) |
Jul 27, 2006 | 62.46 | 62.46 | 60.96 | 61.00 | 25,871 | -0.59(-0.96%) |
Jul 26, 2006 | 61.40 | 62.10 | 60.85 | 61.60 | 33,218 | -0.40(-0.65%) |
Jul 25, 2006 | 61.41 | 62.35 | 61.16 | 62.00 | 30,023 | +0.36(+0.58%) |
Jul 24, 2006 | 60.43 | 61.64 | 60.43 | 61.64 | 19,590 | +1.91(+3.19%) |
Jul 21, 2006 | 59.98 | 60.07 | 59.35 | 59.74 | 38,328 | -1.15(-1.88%) |
Jul 20, 2006 | 63.00 | 63.00 | 60.88 | 60.88 | 4,152 | -1.78(-2.85%) |
Jul 19, 2006 | 61.39 | 62.97 | 61.39 | 62.67 | 19,057 | +1.82(+2.99%) |
Jul 18, 2006 | 61.38 | 61.38 | 59.72 | 60.84 | 28,639 | +0.13(+0.22%) |
Jul 17, 2006 | 61.52 | 61.52 | 60.55 | 60.71 | 22,571 | -0.30(-0.49%) |
Jul 14, 2006 | 61.61 | 61.69 | 60.40 | 61.01 | 48,442 | -0.74(-1.20%) |
Jul 13, 2006 | 62.16 | 62.82 | 61.76 | 61.76 | 26,297 | -1.43(-2.26%) |
Jul 12, 2006 | 64.23 | 64.38 | 63.14 | 63.18 | 16,502 | -0.99(-1.54%) |
Jul 11, 2006 | 63.58 | 64.29 | 62.90 | 64.17 | 41,735 | +0.43(+0.68%) |
Jul 10, 2006 | 64.33 | 64.57 | 63.48 | 63.74 | 17,141 | -0.48(-0.75%) |
Jul 07, 2006 | 65.01 | 65.14 | 64.00 | 64.22 | 15,224 | -1.06(-1.63%) |
Jul 06, 2006 | 65.75 | 65.91 | 65.04 | 65.28 | 10,859 | -0.26(-0.40%) |
Jul 05, 2006 | 65.94 | 65.94 | 65.18 | 65.54 | 15,437 | -1.06(-1.59%) |