Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 69.40 | 69.49 | 68.23 | 68.39 | 2,606,200 | -0.89(-1.28%) |
Sep 28, 2006 | 69.13 | 69.28 | 67.98 | 69.28 | 2,284,900 | +0.15(+0.22%) |
Sep 27, 2006 | 68.45 | 69.49 | 68.00 | 69.13 | 3,012,300 | +0.68(+0.99%) |
Sep 26, 2006 | 67.87 | 68.57 | 67.30 | 68.45 | 4,880,700 | -0.42(-0.61%) |
Sep 25, 2006 | 66.99 | 69.10 | 66.71 | 68.87 | 3,711,800 | +2.28(+3.42%) |
Sep 22, 2006 | 67.20 | 67.67 | 66.34 | 66.59 | 2,466,800 | -0.80(-1.19%) |
Sep 21, 2006 | 68.95 | 69.45 | 67.20 | 67.39 | 4,269,600 | -1.56(-2.26%) |
Sep 20, 2006 | 68.20 | 69.00 | 68.00 | 68.95 | 3,058,300 | +1.43(+2.12%) |
Sep 19, 2006 | 67.00 | 67.90 | 66.70 | 67.52 | 3,669,600 | +0.62(+0.93%) |
Sep 18, 2006 | 64.99 | 66.90 | 64.24 | 66.90 | 4,841,200 | +2.17(+3.35%) |
Sep 15, 2006 | 65.89 | 65.90 | 64.41 | 64.73 | 3,577,700 | -0.58(-0.89%) |
Sep 14, 2006 | 64.65 | 65.38 | 63.84 | 65.31 | 3,045,100 | +0.12(+0.18%) |
Sep 13, 2006 | 65.80 | 65.89 | 64.86 | 65.19 | 2,905,100 | -0.81(-1.23%) |
Sep 12, 2006 | 65.24 | 66.20 | 65.11 | 66.00 | 3,100,100 | +0.81(+1.24%) |
Sep 11, 2006 | 64.17 | 65.80 | 64.01 | 65.19 | 3,130,800 | +1.02(+1.59%) |
Sep 08, 2006 | 63.00 | 64.22 | 62.77 | 64.17 | 2,851,500 | +0.34(+0.53%) |
Sep 07, 2006 | 64.30 | 64.47 | 63.36 | 63.83 | 2,621,600 | -0.70(-1.08%) |
Sep 06, 2006 | 64.90 | 65.16 | 64.25 | 64.53 | 2,087,000 | -0.50(-0.77%) |
Sep 05, 2006 | 64.10 | 65.08 | 64.03 | 65.03 | 2,500,900 | +0.98(+1.53%) |
Sep 01, 2006 | 63.04 | 64.20 | 62.90 | 64.05 | 2,070,000 | +1.01(+1.60%) |
Aug 31, 2006 | 64.15 | 64.15 | 62.20 | 63.04 | 4,269,200 | -0.12(-0.19%) |
Aug 30, 2006 | 64.25 | 64.28 | 62.97 | 63.16 | 5,268,600 | -0.80(-1.25%) |
Aug 29, 2006 | 64.70 | 64.96 | 63.47 | 63.96 | 5,281,300 | -0.37(-0.58%) |
Aug 28, 2006 | 65.25 | 66.22 | 63.95 | 64.33 | 5,629,200 | -0.87(-1.33%) |
Aug 25, 2006 | 64.99 | 66.23 | 64.62 | 65.20 | 3,772,100 | +0.11(+0.17%) |
Aug 24, 2006 | 66.26 | 66.26 | 64.82 | 65.09 | 2,722,900 | -1.17(-1.77%) |
Aug 23, 2006 | 66.95 | 67.47 | 65.64 | 66.26 | 2,569,200 | -0.94(-1.40%) |
Aug 22, 2006 | 67.52 | 67.61 | 66.31 | 67.20 | 2,386,700 | -0.31(-0.46%) |
Aug 21, 2006 | 68.15 | 68.22 | 67.22 | 67.51 | 1,860,400 | -0.64(-0.94%) |
Aug 18, 2006 | 69.10 | 69.10 | 67.90 | 68.15 | 2,067,300 | -0.48(-0.70%) |
Aug 17, 2006 | 68.05 | 69.34 | 67.84 | 68.63 | 2,128,700 | +0.58(+0.85%) |
Aug 16, 2006 | 68.00 | 68.20 | 66.91 | 68.05 | 2,513,800 | +0.20(+0.29%) |
Aug 15, 2006 | 66.78 | 68.26 | 66.57 | 67.85 | 2,509,600 | +1.53(+2.31%) |
Aug 14, 2006 | 66.10 | 66.89 | 65.32 | 66.32 | 1,925,600 | +1.12(+1.72%) |
Aug 11, 2006 | 65.90 | 66.49 | 64.67 | 65.20 | 2,467,400 | -0.38(-0.58%) |
Aug 10, 2006 | 64.50 | 65.79 | 62.65 | 65.58 | 5,355,500 | +1.58(+2.47%) |
Aug 09, 2006 | 64.55 | 64.92 | 63.47 | 64.00 | 3,021,100 | +0.03(+0.05%) |
Aug 08, 2006 | 64.72 | 64.96 | 63.72 | 63.97 | 2,603,300 | -0.75(-1.16%) |
Aug 07, 2006 | 64.00 | 65.32 | 63.40 | 64.72 | 2,398,000 | +0.65(+1.01%) |
Aug 04, 2006 | 65.10 | 65.61 | 63.50 | 64.07 | 2,887,000 | -0.13(-0.20%) |
Aug 03, 2006 | 64.24 | 65.33 | 63.16 | 64.20 | 4,554,700 | -0.04(-0.06%) |
Aug 02, 2006 | 63.50 | 64.45 | 63.24 | 64.24 | 3,041,700 | +0.77(+1.21%) |
Aug 01, 2006 | 62.50 | 63.51 | 61.42 | 63.47 | 3,847,400 | +0.51(+0.81%) |
Jul 31, 2006 | 63.35 | 64.26 | 62.72 | 62.96 | 2,106,600 | +0.21(+0.33%) |
Jul 28, 2006 | 61.78 | 63.86 | 61.55 | 62.75 | 2,306,900 | +1.32(+2.15%) |
Jul 27, 2006 | 63.71 | 63.71 | 61.20 | 61.43 | 1,656,800 | -0.51(-0.82%) |
Jul 26, 2006 | 63.41 | 63.47 | 61.94 | 61.94 | 2,065,300 | -1.72(-2.70%) |
Jul 25, 2006 | 63.48 | 64.06 | 63.08 | 63.66 | 1,675,600 | -0.17(-0.27%) |
Jul 24, 2006 | 62.06 | 64.30 | 62.50 | 63.83 | 2,055,200 | +1.78(+2.87%) |
Jul 21, 2006 | 63.40 | 63.41 | 61.70 | 62.05 | 3,031,700 | -1.39(-2.19%) |
Jul 20, 2006 | 64.19 | 64.55 | 63.38 | 63.44 | 1,947,900 | -0.75(-1.17%) |
Jul 19, 2006 | 63.38 | 64.55 | 63.62 | 64.19 | 3,507,200 | +0.82(+1.29%) |
Jul 18, 2006 | 64.60 | 64.61 | 61.51 | 63.37 | 5,655,800 | -2.29(-3.49%) |
Jul 17, 2006 | 65.09 | 66.46 | 65.09 | 65.66 | 2,689,400 | +0.82(+1.26%) |
Jul 14, 2006 | 64.86 | 65.25 | 64.08 | 64.84 | 2,813,500 | +0.06(+0.09%) |
Jul 13, 2006 | 67.51 | 67.65 | 64.68 | 64.78 | 4,705,100 | -3.32(-4.88%) |
Jul 12, 2006 | 68.97 | 69.34 | 68.05 | 68.10 | 2,326,800 | -0.87(-1.26%) |
Jul 11, 2006 | 68.70 | 69.11 | 68.00 | 68.97 | 1,391,800 | +0.37(+0.54%) |
Jul 10, 2006 | 68.85 | 68.94 | 68.35 | 68.60 | 1,498,300 | +0.09(+0.13%) |
Jul 07, 2006 | 67.40 | 69.25 | 67.40 | 68.51 | 2,724,800 | +0.86(+1.27%) |
Jul 06, 2006 | 66.89 | 67.87 | 65.40 | 67.65 | 4,202,300 | +0.09(+0.13%) |
Jul 05, 2006 | 67.70 | 67.71 | 66.82 | 67.56 | 2,449,400 | -0.45(-0.66%) |