Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 72.13 | 72.24 | 70.40 | 70.42 | 2,826,043 | -1.71(-2.37%) |
Oct 30, 2006 | 71.85 | 72.60 | 70.68 | 72.13 | 1,865,404 | +0.76(+1.06%) |
Oct 27, 2006 | 71.88 | 72.08 | 71.12 | 71.37 | 2,161,117 | -0.65(-0.90%) |
Oct 26, 2006 | 70.91 | 72.06 | 70.67 | 72.02 | 1,951,939 | +1.11(+1.57%) |
Oct 25, 2006 | 71.78 | 72.79 | 70.35 | 70.91 | 2,927,534 | -0.86(-1.20%) |
Oct 24, 2006 | 71.47 | 71.82 | 71.24 | 71.77 | 2,273,505 | -0.07(-0.10%) |
Oct 23, 2006 | 70.08 | 71.94 | 69.92 | 71.84 | 3,084,471 | +1.77(+2.52%) |
Oct 20, 2006 | 69.78 | 70.07 | 69.20 | 70.07 | 2,273,291 | +0.44(+0.63%) |
Oct 19, 2006 | 68.91 | 70.18 | 68.77 | 69.63 | 3,089,065 | +0.70(+1.02%) |
Oct 18, 2006 | 68.33 | 69.03 | 67.97 | 68.93 | 2,140,819 | +1.05(+1.54%) |
Oct 17, 2006 | 67.86 | 68.42 | 67.40 | 67.88 | 1,435,616 | -0.43(-0.63%) |
Oct 16, 2006 | 69.15 | 69.15 | 68.27 | 68.31 | 1,541,274 | -0.84(-1.22%) |
Oct 13, 2006 | 68.36 | 69.27 | 68.23 | 69.15 | 2,363,351 | +0.80(+1.16%) |
Oct 12, 2006 | 67.07 | 68.51 | 67.07 | 68.36 | 2,419,438 | +1.50(+2.24%) |
Oct 11, 2006 | 67.43 | 68.04 | 66.49 | 66.86 | 2,224,789 | -0.57(-0.85%) |
Oct 10, 2006 | 67.11 | 68.28 | 66.57 | 67.43 | 2,395,721 | +0.48(+0.71%) |
Oct 09, 2006 | 66.46 | 67.12 | 65.89 | 66.96 | 1,741,799 | +0.42(+0.63%) |
Oct 06, 2006 | 65.92 | 67.79 | 65.33 | 66.53 | 4,021,500 | +0.62(+0.94%) |
Oct 05, 2006 | 67.26 | 67.44 | 65.41 | 65.92 | 6,683,556 | -1.52(-2.25%) |
Oct 04, 2006 | 64.74 | 67.96 | 64.71 | 67.43 | 5,194,629 | +2.12(+3.24%) |
Oct 03, 2006 | 65.06 | 65.76 | 64.18 | 65.32 | 3,783,798 | +0.64(+0.98%) |
Oct 02, 2006 | 64.03 | 64.82 | 63.28 | 64.68 | 2,853,499 | +0.66(+1.04%) |
Sep 29, 2006 | 64.96 | 65.05 | 63.87 | 64.02 | 2,784,272 | -0.83(-1.28%) |
Sep 28, 2006 | 64.71 | 64.85 | 63.63 | 64.85 | 2,441,018 | +0.14(+0.22%) |
Sep 27, 2006 | 64.07 | 65.05 | 63.65 | 64.71 | 3,218,119 | +0.64(+0.99%) |
Sep 26, 2006 | 63.53 | 64.18 | 63.00 | 64.07 | 5,214,180 | -0.39(-0.61%) |
Sep 25, 2006 | 62.71 | 64.68 | 62.44 | 64.47 | 3,965,413 | +2.13(+3.42%) |
Sep 22, 2006 | 62.90 | 63.34 | 62.10 | 62.33 | 2,635,347 | -0.75(-1.19%) |
Sep 21, 2006 | 64.54 | 65.01 | 62.90 | 63.08 | 4,561,326 | -1.46(-2.26%) |
Sep 20, 2006 | 63.84 | 64.59 | 63.65 | 64.54 | 3,267,262 | +1.34(+2.12%) |
Sep 19, 2006 | 62.71 | 63.56 | 62.43 | 63.20 | 3,920,330 | +0.58(+0.93%) |
Sep 18, 2006 | 60.83 | 62.62 | 60.13 | 62.62 | 5,171,981 | +2.03(+3.35%) |
Sep 15, 2006 | 61.68 | 61.69 | 60.29 | 60.59 | 3,822,151 | -0.54(-0.89%) |
Sep 14, 2006 | 60.52 | 61.20 | 59.76 | 61.13 | 3,253,160 | +0.11(+0.18%) |
Sep 13, 2006 | 61.59 | 61.68 | 60.71 | 61.02 | 3,103,594 | -0.76(-1.23%) |
Sep 12, 2006 | 61.07 | 61.97 | 60.95 | 61.78 | 3,311,918 | +0.76(+1.24%) |
Sep 11, 2006 | 60.07 | 61.59 | 59.92 | 61.02 | 3,344,716 | +0.95(+1.59%) |
Sep 08, 2006 | 58.97 | 60.11 | 58.76 | 60.07 | 3,046,332 | +0.32(+0.53%) |
Sep 07, 2006 | 60.19 | 60.35 | 59.31 | 59.75 | 2,800,724 | -0.66(-1.08%) |
Sep 06, 2006 | 60.75 | 60.99 | 60.14 | 60.40 | 2,229,597 | -0.47(-0.77%) |
Sep 05, 2006 | 60.00 | 60.92 | 59.93 | 60.87 | 2,671,777 | +0.92(+1.53%) |
Sep 01, 2006 | 59.01 | 60.09 | 58.88 | 59.95 | 2,211,435 | +0.95(+1.60%) |
Aug 31, 2006 | 60.05 | 60.05 | 58.22 | 59.01 | 4,560,898 | -0.11(-0.19%) |
Aug 30, 2006 | 60.14 | 60.17 | 58.94 | 59.12 | 5,628,584 | -0.75(-1.25%) |
Aug 29, 2006 | 60.56 | 60.81 | 59.41 | 59.87 | 5,642,151 | -0.35(-0.58%) |
Aug 28, 2006 | 61.08 | 61.98 | 59.86 | 60.22 | 6,013,822 | -0.81(-1.33%) |
Aug 25, 2006 | 60.83 | 61.99 | 60.49 | 61.03 | 4,029,833 | +0.10(+0.17%) |
Aug 24, 2006 | 62.02 | 62.02 | 60.67 | 60.93 | 2,908,945 | -1.10(-1.77%) |
Aug 23, 2006 | 62.67 | 63.15 | 61.44 | 62.02 | 2,744,744 | -0.88(-1.40%) |
Aug 22, 2006 | 63.20 | 63.29 | 62.07 | 62.90 | 2,549,774 | -0.29(-0.46%) |
Aug 21, 2006 | 63.79 | 63.86 | 62.92 | 63.19 | 1,987,514 | -0.60(-0.94%) |
Aug 18, 2006 | 64.68 | 64.68 | 63.56 | 63.79 | 2,208,551 | -0.45(-0.70%) |
Aug 17, 2006 | 63.70 | 64.91 | 63.50 | 64.24 | 2,274,146 | +0.54(+0.85%) |
Aug 16, 2006 | 63.65 | 63.84 | 62.63 | 63.70 | 2,685,558 | +0.19(+0.29%) |
Aug 15, 2006 | 62.51 | 63.89 | 62.31 | 63.51 | 2,681,071 | +1.43(+2.31%) |
Aug 14, 2006 | 61.87 | 62.61 | 61.14 | 62.08 | 2,057,169 | +1.05(+1.72%) |
Aug 11, 2006 | 61.69 | 62.24 | 60.53 | 61.03 | 2,635,988 | -0.36(-0.58%) |
Aug 10, 2006 | 60.37 | 61.58 | 58.64 | 61.39 | 5,721,421 | +1.48(+2.47%) |
Aug 09, 2006 | 60.42 | 60.77 | 59.41 | 59.91 | 3,227,520 | +0.03(+0.05%) |
Aug 08, 2006 | 60.58 | 60.81 | 59.64 | 59.88 | 2,781,173 | -0.70(-1.16%) |
Aug 07, 2006 | 59.91 | 61.14 | 59.35 | 60.58 | 2,561,846 | +0.61(+1.01%) |
Aug 04, 2006 | 60.94 | 61.41 | 59.44 | 59.97 | 3,084,258 | -0.12(-0.20%) |
Aug 03, 2006 | 60.13 | 61.15 | 59.12 | 60.09 | 4,865,905 | -0.04(-0.06%) |
Aug 02, 2006 | 59.44 | 60.33 | 59.20 | 60.13 | 3,249,528 | +0.72(+1.21%) |