Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 65.82 | 66.11 | 65.53 | 65.72 | 4,157,900 | +0.20(+0.31%) |
Oct 30, 2006 | 65.18 | 65.66 | 64.86 | 65.52 | 2,098,100 | +0.58(+0.89%) |
Oct 27, 2006 | 65.00 | 65.25 | 64.29 | 64.94 | 2,851,700 | -0.30(-0.46%) |
Oct 26, 2006 | 65.24 | 65.38 | 64.28 | 65.24 | 3,080,100 | -0.01(-0.02%) |
Oct 25, 2006 | 65.29 | 65.49 | 64.86 | 65.25 | 2,852,700 | +0.13(+0.20%) |
Oct 24, 2006 | 64.56 | 65.15 | 64.50 | 65.12 | 2,709,100 | +0.14(+0.22%) |
Oct 23, 2006 | 65.02 | 65.33 | 64.66 | 64.98 | 2,534,000 | -0.04(-0.06%) |
Oct 20, 2006 | 65.49 | 65.49 | 64.55 | 65.02 | 4,222,900 | +0.02(+0.03%) |
Oct 19, 2006 | 65.26 | 65.50 | 64.71 | 65.00 | 3,707,500 | -0.57(-0.87%) |
Oct 18, 2006 | 65.26 | 65.60 | 64.80 | 65.57 | 4,870,600 | +0.29(+0.44%) |
Oct 17, 2006 | 67.20 | 67.46 | 65.03 | 65.28 | 6,777,700 | -1.51(-2.26%) |
Oct 16, 2006 | 66.50 | 67.47 | 66.44 | 66.79 | 3,464,000 | +0.29(+0.44%) |
Oct 13, 2006 | 66.15 | 66.89 | 65.93 | 66.50 | 3,604,600 | +0.12(+0.18%) |
Oct 12, 2006 | 65.93 | 66.56 | 65.69 | 66.38 | 2,780,000 | +0.86(+1.31%) |
Oct 11, 2006 | 65.30 | 65.64 | 64.73 | 65.52 | 2,495,300 | +0.22(+0.34%) |
Oct 10, 2006 | 65.45 | 65.81 | 65.18 | 65.30 | 2,424,100 | +0.10(+0.15%) |
Oct 09, 2006 | 65.47 | 65.77 | 64.95 | 65.20 | 2,114,900 | -0.21(-0.32%) |
Oct 06, 2006 | 65.84 | 65.95 | 65.03 | 65.41 | 2,500,300 | -0.43(-0.65%) |
Oct 05, 2006 | 65.30 | 66.00 | 65.25 | 65.84 | 2,861,900 | +0.69(+1.06%) |
Oct 04, 2006 | 64.69 | 65.30 | 64.50 | 65.15 | 3,482,200 | +0.35(+0.54%) |
Oct 03, 2006 | 63.66 | 65.00 | 63.52 | 64.80 | 3,400,500 | +0.90(+1.41%) |
Oct 02, 2006 | 63.42 | 64.50 | 63.33 | 63.90 | 2,798,600 | +0.55(+0.87%) |
Sep 29, 2006 | 63.29 | 63.85 | 62.91 | 63.35 | 4,488,700 | -0.31(-0.49%) |
Sep 28, 2006 | 63.38 | 63.73 | 62.46 | 63.66 | 3,715,300 | +0.52(+0.82%) |
Sep 27, 2006 | 63.68 | 63.80 | 63.06 | 63.14 | 2,932,100 | -0.47(-0.74%) |
Sep 26, 2006 | 63.81 | 63.85 | 62.77 | 63.61 | 3,724,400 | +0.38(+0.60%) |
Sep 25, 2006 | 62.74 | 63.43 | 62.63 | 63.23 | 4,218,900 | +0.93(+1.49%) |
Sep 22, 2006 | 62.53 | 62.77 | 62.19 | 62.30 | 3,630,500 | -0.60(-0.95%) |
Sep 21, 2006 | 63.92 | 64.04 | 62.50 | 62.90 | 4,782,400 | -1.00(-1.56%) |
Sep 20, 2006 | 64.15 | 64.49 | 63.88 | 63.90 | 3,514,600 | -0.25(-0.39%) |
Sep 19, 2006 | 63.82 | 64.22 | 63.10 | 64.15 | 2,315,300 | +0.08(+0.12%) |
Sep 18, 2006 | 64.27 | 64.53 | 63.92 | 64.07 | 3,079,300 | -0.54(-0.84%) |
Sep 15, 2006 | 63.85 | 64.74 | 63.46 | 64.61 | 5,655,600 | +1.61(+2.56%) |
Sep 14, 2006 | 63.60 | 63.88 | 62.83 | 63.00 | 3,310,400 | -0.89(-1.39%) |
Sep 13, 2006 | 63.00 | 64.16 | 62.88 | 63.89 | 2,579,400 | +0.67(+1.06%) |
Sep 12, 2006 | 62.76 | 63.34 | 62.30 | 63.22 | 3,660,800 | +0.31(+0.49%) |
Sep 11, 2006 | 63.36 | 63.49 | 62.83 | 62.91 | 3,016,900 | -0.43(-0.68%) |
Sep 08, 2006 | 62.68 | 63.44 | 62.67 | 63.34 | 1,613,300 | +0.57(+0.91%) |
Sep 07, 2006 | 62.91 | 63.27 | 62.21 | 62.77 | 2,573,800 | -0.56(-0.88%) |
Sep 06, 2006 | 63.72 | 63.71 | 63.00 | 63.33 | 4,027,900 | -0.39(-0.61%) |
Sep 05, 2006 | 62.75 | 63.89 | 62.52 | 63.72 | 3,104,800 | +0.46(+0.73%) |
Sep 01, 2006 | 63.00 | 63.48 | 62.69 | 63.26 | 2,796,200 | +0.55(+0.88%) |
Aug 31, 2006 | 62.16 | 62.97 | 62.01 | 62.71 | 2,792,800 | +0.44(+0.71%) |
Aug 30, 2006 | 61.90 | 62.75 | 61.72 | 62.27 | 2,331,500 | +0.10(+0.16%) |
Aug 29, 2006 | 61.30 | 62.42 | 60.97 | 62.17 | 3,403,800 | +0.64(+1.04%) |
Aug 28, 2006 | 60.43 | 61.80 | 60.38 | 61.53 | 2,580,900 | +0.86(+1.42%) |
Aug 25, 2006 | 60.50 | 60.99 | 60.01 | 60.67 | 1,743,900 | -0.32(-0.52%) |
Aug 24, 2006 | 60.91 | 61.26 | 60.77 | 60.99 | 2,289,000 | +0.22(+0.36%) |
Aug 23, 2006 | 60.66 | 61.26 | 60.39 | 60.77 | 1,877,800 | -0.13(-0.21%) |
Aug 22, 2006 | 61.36 | 61.69 | 60.60 | 60.90 | 2,174,000 | -0.56(-0.91%) |
Aug 21, 2006 | 61.48 | 61.59 | 60.96 | 61.46 | 1,866,500 | -0.38(-0.61%) |
Aug 18, 2006 | 62.34 | 62.40 | 61.53 | 61.84 | 2,552,000 | -0.11(-0.18%) |
Aug 17, 2006 | 61.79 | 62.29 | 61.57 | 61.95 | 2,373,700 | -0.22(-0.35%) |
Aug 16, 2006 | 61.25 | 62.49 | 61.00 | 62.17 | 2,633,300 | +1.14(+1.87%) |
Aug 15, 2006 | 61.08 | 61.55 | 60.75 | 61.03 | 2,044,700 | +0.56(+0.93%) |
Aug 14, 2006 | 60.88 | 61.36 | 60.35 | 60.47 | 2,493,100 | +0.32(+0.53%) |
Aug 11, 2006 | 60.11 | 60.46 | 59.56 | 60.15 | 1,991,800 | -0.30(-0.50%) |
Aug 10, 2006 | 60.01 | 60.68 | 59.50 | 60.45 | 3,878,500 | +0.14(+0.23%) |
Aug 09, 2006 | 62.32 | 62.55 | 60.13 | 60.31 | 5,094,400 | -1.57(-2.54%) |
Aug 08, 2006 | 63.09 | 63.17 | 61.51 | 61.88 | 3,478,200 | -1.21(-1.92%) |
Aug 07, 2006 | 62.71 | 63.24 | 62.28 | 63.09 | 3,111,300 | +0.52(+0.83%) |
Aug 04, 2006 | 63.24 | 63.40 | 61.78 | 62.57 | 2,695,800 | -0.17(-0.27%) |
Aug 03, 2006 | 62.25 | 63.21 | 61.75 | 62.74 | 4,211,900 | +0.45(+0.72%) |
Aug 02, 2006 | 62.09 | 62.52 | 61.75 | 62.29 | 2,475,500 | +0.61(+0.99%) |