Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 59.52 | 59.63 | 58.98 | 59.47 | 3,201,000 | -0.32(-0.54%) |
Sep 28, 2006 | 59.88 | 60.27 | 59.57 | 59.79 | 3,930,900 | -0.02(-0.03%) |
Sep 27, 2006 | 59.22 | 59.86 | 58.73 | 59.81 | 4,656,900 | +1.07(+1.82%) |
Sep 26, 2006 | 58.50 | 58.97 | 58.25 | 58.74 | 2,763,400 | +0.24(+0.41%) |
Sep 25, 2006 | 58.15 | 58.76 | 57.78 | 58.50 | 3,797,300 | +0.00(+0.00%) |
Sep 22, 2006 | 58.70 | 58.75 | 57.99 | 58.50 | 3,320,300 | +0.55(+0.95%) |
Sep 21, 2006 | 57.35 | 58.09 | 57.22 | 57.95 | 3,870,800 | +0.69(+1.21%) |
Sep 20, 2006 | 57.81 | 58.24 | 57.20 | 57.26 | 5,385,200 | +0.34(+0.60%) |
Sep 19, 2006 | 58.02 | 58.11 | 56.84 | 56.92 | 5,287,300 | -1.31(-2.25%) |
Sep 18, 2006 | 57.60 | 58.39 | 57.42 | 58.23 | 4,439,100 | +0.83(+1.45%) |
Sep 15, 2006 | 57.20 | 57.79 | 56.66 | 57.40 | 6,454,800 | +0.21(+0.37%) |
Sep 14, 2006 | 58.59 | 58.72 | 57.08 | 57.19 | 7,637,700 | -1.43(-2.44%) |
Sep 13, 2006 | 58.60 | 58.93 | 57.97 | 58.62 | 3,538,400 | +0.31(+0.53%) |
Sep 12, 2006 | 58.65 | 59.09 | 58.18 | 58.31 | 5,834,200 | -0.19(-0.32%) |
Sep 11, 2006 | 58.84 | 59.25 | 57.91 | 58.50 | 10,580,600 | -2.14(-3.53%) |
Sep 08, 2006 | 60.52 | 60.77 | 60.28 | 60.64 | 3,693,800 | -0.61(-1.00%) |
Sep 07, 2006 | 61.87 | 61.92 | 60.99 | 61.25 | 5,372,900 | -1.61(-2.56%) |
Sep 06, 2006 | 63.22 | 63.52 | 62.83 | 62.86 | 3,210,900 | -0.50(-0.79%) |
Sep 05, 2006 | 63.20 | 63.63 | 63.06 | 63.36 | 4,219,400 | +1.22(+1.96%) |
Sep 01, 2006 | 61.95 | 62.29 | 61.48 | 62.14 | 3,210,200 | -0.15(-0.24%) |
Aug 31, 2006 | 62.00 | 62.30 | 61.73 | 62.29 | 4,842,300 | +0.87(+1.42%) |
Aug 30, 2006 | 61.49 | 61.66 | 61.09 | 61.42 | 2,900,600 | +0.48(+0.79%) |
Aug 29, 2006 | 61.00 | 61.09 | 60.32 | 60.94 | 3,609,800 | -0.06(-0.10%) |
Aug 28, 2006 | 61.80 | 61.80 | 60.83 | 61.00 | 3,584,600 | -0.77(-1.25%) |
Aug 25, 2006 | 61.88 | 62.00 | 61.58 | 61.77 | 2,127,000 | +0.02(+0.03%) |
Aug 24, 2006 | 61.98 | 62.06 | 61.45 | 61.75 | 2,198,000 | -0.08(-0.13%) |
Aug 23, 2006 | 62.56 | 62.68 | 61.75 | 61.83 | 3,573,700 | -0.22(-0.35%) |
Aug 22, 2006 | 62.05 | 62.20 | 61.61 | 62.05 | 4,067,700 | -0.39(-0.62%) |
Aug 21, 2006 | 62.09 | 62.48 | 61.80 | 62.44 | 3,595,900 | +1.40(+2.29%) |
Aug 18, 2006 | 61.49 | 61.50 | 60.30 | 61.04 | 6,419,100 | +0.01(+0.02%) |
Aug 17, 2006 | 62.32 | 62.35 | 60.96 | 61.03 | 4,216,000 | -1.46(-2.34%) |
Aug 16, 2006 | 62.63 | 62.89 | 62.24 | 62.49 | 3,332,900 | +0.48(+0.77%) |
Aug 15, 2006 | 61.95 | 62.27 | 61.68 | 62.01 | 4,833,600 | -0.24(-0.39%) |
Aug 14, 2006 | 62.39 | 62.90 | 62.02 | 62.25 | 3,526,100 | -0.46(-0.73%) |
Aug 11, 2006 | 63.58 | 64.10 | 62.24 | 62.71 | 6,962,800 | -0.54(-0.85%) |
Aug 10, 2006 | 64.02 | 64.38 | 62.97 | 63.25 | 6,869,900 | -1.38(-2.14%) |
Aug 09, 2006 | 64.56 | 65.13 | 64.39 | 64.63 | 4,369,600 | +0.66(+1.03%) |
Aug 08, 2006 | 63.98 | 64.57 | 63.85 | 63.97 | 5,574,200 | -0.53(-0.82%) |
Aug 07, 2006 | 64.47 | 64.81 | 64.25 | 64.50 | 2,493,800 | +0.22(+0.34%) |
Aug 04, 2006 | 64.87 | 64.98 | 64.00 | 64.28 | 4,811,600 | +0.16(+0.25%) |
Aug 03, 2006 | 64.00 | 64.33 | 63.55 | 64.12 | 3,840,600 | -0.63(-0.97%) |
Aug 02, 2006 | 64.74 | 65.22 | 64.40 | 64.75 | 5,052,000 | +0.43(+0.67%) |
Aug 01, 2006 | 62.92 | 64.46 | 62.92 | 64.32 | 4,670,100 | +1.16(+1.84%) |
Jul 31, 2006 | 63.12 | 63.35 | 62.44 | 63.16 | 3,420,200 | +0.05(+0.08%) |
Jul 28, 2006 | 62.78 | 63.34 | 62.75 | 63.11 | 3,156,400 | +0.21(+0.33%) |
Jul 27, 2006 | 63.53 | 63.61 | 62.55 | 62.90 | 4,698,600 | +0.90(+1.45%) |
Jul 26, 2006 | 61.35 | 62.36 | 60.93 | 62.00 | 3,376,000 | +0.45(+0.73%) |
Jul 25, 2006 | 61.34 | 61.60 | 60.56 | 61.55 | 4,736,800 | +0.41(+0.67%) |
Jul 24, 2006 | 60.63 | 61.23 | 59.83 | 61.14 | 7,281,400 | -0.57(-0.92%) |
Jul 21, 2006 | 63.19 | 63.25 | 61.21 | 61.71 | 6,949,300 | -0.83(-1.33%) |
Jul 20, 2006 | 63.40 | 63.97 | 62.40 | 62.54 | 6,402,700 | -1.49(-2.33%) |
Jul 19, 2006 | 62.57 | 64.24 | 62.48 | 64.03 | 7,261,300 | +1.13(+1.80%) |
Jul 18, 2006 | 64.75 | 64.75 | 62.34 | 62.90 | 7,639,400 | -1.05(-1.64%) |
Jul 17, 2006 | 64.79 | 65.22 | 63.67 | 63.95 | 9,905,700 | -1.90(-2.89%) |
Jul 14, 2006 | 65.90 | 66.42 | 65.70 | 65.85 | 10,035,300 | +0.30(+0.46%) |
Jul 13, 2006 | 65.09 | 65.68 | 64.11 | 65.55 | 12,225,300 | +0.63(+0.97%) |
Jul 12, 2006 | 64.65 | 65.19 | 63.01 | 64.92 | 9,450,300 | +1.11(+1.74%) |
Jul 11, 2006 | 62.83 | 63.98 | 62.70 | 63.81 | 5,787,000 | +1.79(+2.89%) |
Jul 10, 2006 | 62.13 | 62.50 | 61.99 | 62.02 | 3,512,500 | -0.61(-0.97%) |
Jul 07, 2006 | 62.84 | 63.05 | 62.46 | 62.63 | 5,328,700 | -0.39(-0.62%) |
Jul 06, 2006 | 62.46 | 63.20 | 62.05 | 63.02 | 5,686,600 | +0.52(+0.83%) |
Jul 05, 2006 | 62.48 | 62.63 | 61.44 | 62.50 | 8,178,400 | +0.32(+0.51%) |