Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 65.52 | 65.76 | 65.03 | 65.58 | 2,630,800 | -0.22(-0.33%) |
Sep 28, 2006 | 66.17 | 66.28 | 65.66 | 65.80 | 3,377,200 | -0.40(-0.60%) |
Sep 27, 2006 | 65.60 | 66.28 | 65.09 | 66.20 | 4,362,000 | +1.12(+1.72%) |
Sep 26, 2006 | 64.32 | 65.29 | 64.32 | 65.08 | 5,093,000 | +0.02(+0.03%) |
Sep 25, 2006 | 64.75 | 65.24 | 63.81 | 65.06 | 5,100,000 | -0.14(-0.21%) |
Sep 22, 2006 | 66.48 | 66.48 | 65.09 | 65.20 | 3,596,800 | -0.76(-1.15%) |
Sep 21, 2006 | 65.36 | 66.10 | 65.05 | 65.96 | 3,723,000 | +0.96(+1.48%) |
Sep 20, 2006 | 65.96 | 66.39 | 64.92 | 65.00 | 5,818,900 | -0.20(-0.31%) |
Sep 19, 2006 | 65.88 | 66.08 | 64.66 | 65.20 | 3,490,600 | -0.35(-0.53%) |
Sep 18, 2006 | 65.48 | 65.73 | 64.59 | 65.55 | 4,627,400 | +0.69(+1.06%) |
Sep 15, 2006 | 65.28 | 65.28 | 64.45 | 64.86 | 4,127,000 | -0.99(-1.50%) |
Sep 14, 2006 | 66.83 | 66.94 | 65.69 | 65.85 | 4,019,400 | -0.80(-1.20%) |
Sep 13, 2006 | 65.80 | 66.80 | 65.57 | 66.65 | 3,908,000 | +1.39(+2.13%) |
Sep 12, 2006 | 65.62 | 65.76 | 64.70 | 65.26 | 5,060,100 | +0.37(+0.57%) |
Sep 11, 2006 | 65.31 | 65.44 | 64.65 | 64.89 | 5,817,300 | -0.93(-1.41%) |
Sep 08, 2006 | 66.30 | 66.46 | 65.55 | 65.82 | 3,611,800 | +0.06(+0.09%) |
Sep 07, 2006 | 66.19 | 66.40 | 65.63 | 65.76 | 4,125,700 | -1.17(-1.75%) |
Sep 06, 2006 | 67.52 | 67.67 | 66.72 | 66.93 | 3,641,900 | -1.67(-2.43%) |
Sep 05, 2006 | 67.81 | 68.60 | 67.71 | 68.60 | 3,585,600 | +0.60(+0.88%) |
Sep 01, 2006 | 67.88 | 68.14 | 67.73 | 68.00 | 2,174,400 | -0.05(-0.07%) |
Aug 31, 2006 | 68.22 | 68.42 | 67.91 | 68.05 | 5,350,500 | +0.23(+0.34%) |
Aug 30, 2006 | 68.11 | 68.30 | 67.13 | 67.82 | 6,662,700 | +0.52(+0.77%) |
Aug 29, 2006 | 68.38 | 68.38 | 66.91 | 67.30 | 6,198,600 | -1.00(-1.46%) |
Aug 28, 2006 | 68.20 | 68.32 | 67.63 | 68.30 | 2,826,600 | -0.01(-0.01%) |
Aug 25, 2006 | 68.26 | 68.85 | 68.10 | 68.31 | 3,112,100 | -0.62(-0.90%) |
Aug 24, 2006 | 68.91 | 69.00 | 68.12 | 68.93 | 3,407,700 | -0.19(-0.27%) |
Aug 23, 2006 | 69.95 | 70.10 | 68.83 | 69.12 | 1,867,900 | -0.73(-1.05%) |
Aug 22, 2006 | 69.80 | 70.05 | 69.49 | 69.85 | 1,771,300 | -0.37(-0.53%) |
Aug 21, 2006 | 70.00 | 70.78 | 70.00 | 70.22 | 2,189,700 | +0.25(+0.36%) |
Aug 18, 2006 | 69.63 | 69.97 | 69.10 | 69.97 | 2,575,600 | +0.93(+1.35%) |
Aug 17, 2006 | 68.85 | 69.18 | 68.18 | 69.04 | 4,072,200 | +0.51(+0.74%) |
Aug 16, 2006 | 69.53 | 69.53 | 68.27 | 68.53 | 4,195,700 | -1.31(-1.88%) |
Aug 15, 2006 | 69.99 | 70.06 | 69.41 | 69.84 | 4,130,500 | +0.54(+0.78%) |
Aug 14, 2006 | 70.10 | 70.10 | 69.25 | 69.30 | 2,837,700 | -0.02(-0.03%) |
Aug 11, 2006 | 69.17 | 69.64 | 69.04 | 69.32 | 2,225,200 | -0.44(-0.63%) |
Aug 10, 2006 | 70.18 | 70.18 | 69.21 | 69.76 | 4,021,800 | -0.50(-0.71%) |
Aug 09, 2006 | 70.57 | 71.00 | 70.25 | 70.26 | 4,219,200 | +0.12(+0.17%) |
Aug 08, 2006 | 69.85 | 70.51 | 69.53 | 70.14 | 4,784,500 | -0.31(-0.44%) |
Aug 07, 2006 | 71.06 | 71.54 | 70.24 | 70.45 | 6,166,500 | -2.09(-2.88%) |
Aug 04, 2006 | 72.52 | 72.81 | 72.00 | 72.54 | 2,175,000 | +0.54(+0.75%) |
Aug 03, 2006 | 72.35 | 72.46 | 71.91 | 72.00 | 2,334,000 | -0.78(-1.07%) |
Aug 02, 2006 | 72.88 | 73.28 | 72.45 | 72.78 | 2,757,900 | +0.28(+0.39%) |
Aug 01, 2006 | 72.17 | 72.50 | 71.57 | 72.50 | 2,130,700 | -0.02(-0.03%) |
Jul 31, 2006 | 72.22 | 72.89 | 72.19 | 72.52 | 2,619,800 | +0.14(+0.19%) |
Jul 28, 2006 | 72.42 | 72.98 | 72.36 | 72.38 | 5,498,700 | +0.61(+0.85%) |
Jul 27, 2006 | 72.78 | 72.85 | 71.48 | 71.77 | 4,260,700 | +0.97(+1.37%) |
Jul 26, 2006 | 69.73 | 71.00 | 69.62 | 70.80 | 5,890,300 | +1.29(+1.86%) |
Jul 25, 2006 | 70.03 | 70.26 | 69.25 | 69.51 | 4,238,100 | -0.23(-0.33%) |
Jul 24, 2006 | 69.51 | 70.54 | 69.32 | 69.74 | 4,150,800 | +1.55(+2.27%) |
Jul 21, 2006 | 69.09 | 69.22 | 68.15 | 68.19 | 2,613,300 | -0.41(-0.60%) |
Jul 20, 2006 | 69.82 | 69.82 | 68.45 | 68.60 | 4,087,100 | -1.08(-1.55%) |
Jul 19, 2006 | 68.75 | 69.98 | 68.69 | 69.68 | 4,441,900 | +0.18(+0.26%) |
Jul 18, 2006 | 69.90 | 69.98 | 68.81 | 69.50 | 3,586,700 | -0.08(-0.11%) |
Jul 17, 2006 | 70.12 | 70.56 | 69.01 | 69.58 | 2,724,100 | -1.79(-2.51%) |
Jul 14, 2006 | 71.23 | 71.59 | 70.72 | 71.37 | 2,598,300 | +0.39(+0.55%) |
Jul 13, 2006 | 70.48 | 71.38 | 70.16 | 70.98 | 3,568,900 | +0.63(+0.90%) |
Jul 12, 2006 | 70.46 | 70.62 | 69.94 | 70.35 | 3,731,600 | -1.02(-1.43%) |
Jul 11, 2006 | 71.12 | 71.40 | 70.34 | 71.37 | 3,316,400 | +0.47(+0.66%) |
Jul 10, 2006 | 71.01 | 71.33 | 70.62 | 70.90 | 3,381,300 | -0.25(-0.35%) |
Jul 07, 2006 | 71.52 | 71.92 | 70.92 | 71.15 | 4,458,200 | +0.94(+1.34%) |
Jul 06, 2006 | 70.35 | 70.77 | 70.11 | 70.21 | 3,597,700 | +0.19(+0.27%) |
Jul 05, 2006 | 69.68 | 70.28 | 69.16 | 70.02 | 2,769,400 | -0.34(-0.48%) |