Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 74.79 | 75.41 | 74.58 | 74.93 | 232,567 | +0.23(+0.31%) |
Oct 30, 2006 | 73.87 | 74.71 | 73.83 | 74.69 | 182,775 | +0.23(+0.31%) |
Oct 27, 2006 | 73.88 | 74.63 | 73.78 | 74.46 | 415,859 | +0.57(+0.77%) |
Oct 26, 2006 | 73.87 | 74.01 | 73.28 | 73.89 | 227,928 | +0.24(+0.33%) |
Oct 25, 2006 | 73.29 | 73.80 | 73.15 | 73.65 | 233,495 | +0.15(+0.20%) |
Oct 24, 2006 | 73.69 | 73.77 | 73.18 | 73.50 | 146,798 | -0.48(-0.64%) |
Oct 23, 2006 | 73.29 | 73.99 | 73.17 | 73.98 | 126,695 | +0.56(+0.77%) |
Oct 20, 2006 | 73.80 | 73.87 | 73.17 | 73.41 | 150,818 | -0.42(-0.57%) |
Oct 19, 2006 | 72.20 | 73.86 | 72.20 | 73.83 | 364,624 | +1.63(+2.26%) |
Oct 18, 2006 | 72.51 | 72.90 | 71.87 | 72.20 | 364,108 | -0.07(-0.09%) |
Oct 17, 2006 | 72.66 | 72.66 | 72.02 | 72.27 | 170,817 | -0.48(-0.65%) |
Oct 16, 2006 | 72.74 | 72.89 | 72.74 | 72.74 | 199,476 | +0.06(+0.08%) |
Oct 13, 2006 | 72.36 | 72.85 | 72.16 | 72.69 | 203,393 | +0.15(+0.20%) |
Oct 12, 2006 | 72.15 | 72.55 | 72.15 | 72.54 | 136,283 | +0.48(+0.67%) |
Oct 11, 2006 | 72.07 | 72.36 | 71.85 | 72.05 | 217,929 | -0.19(-0.27%) |
Oct 10, 2006 | 72.32 | 72.57 | 72.07 | 72.25 | 203,909 | -0.31(-0.43%) |
Oct 09, 2006 | 72.22 | 72.73 | 71.65 | 72.56 | 201,331 | +0.28(+0.39%) |
Oct 06, 2006 | 72.67 | 72.67 | 72.07 | 72.28 | 220,300 | -0.48(-0.65%) |
Oct 05, 2006 | 72.46 | 72.90 | 72.40 | 72.75 | 309,162 | +0.16(+0.21%) |
Oct 04, 2006 | 72.38 | 72.71 | 72.18 | 72.60 | 324,007 | +0.17(+0.24%) |
Oct 03, 2006 | 71.99 | 72.89 | 71.96 | 72.42 | 373,592 | +0.24(+0.34%) |
Oct 02, 2006 | 72.80 | 72.80 | 72.09 | 72.18 | 298,750 | -0.56(-0.77%) |
Sep 29, 2006 | 72.57 | 72.97 | 72.57 | 72.74 | 469,877 | -0.01(-0.01%) |
Sep 28, 2006 | 72.69 | 72.91 | 72.59 | 72.75 | 232,876 | +0.07(+0.09%) |
Sep 27, 2006 | 72.30 | 72.89 | 72.17 | 72.69 | 192,878 | +0.41(+0.56%) |
Sep 26, 2006 | 72.19 | 72.50 | 72.09 | 72.28 | 727,186 | +0.09(+0.12%) |
Sep 25, 2006 | 72.54 | 72.88 | 72.19 | 72.19 | 488,021 | -0.54(-0.75%) |
Sep 22, 2006 | 72.75 | 72.80 | 72.27 | 72.73 | 350,604 | -0.02(-0.03%) |
Sep 21, 2006 | 72.93 | 73.02 | 72.66 | 72.75 | 449,569 | -0.18(-0.25%) |
Sep 20, 2006 | 72.77 | 73.21 | 72.71 | 72.94 | 289,988 | +0.19(+0.27%) |
Sep 19, 2006 | 72.36 | 73.13 | 72.33 | 72.74 | 345,965 | +0.23(+0.32%) |
Sep 18, 2006 | 72.34 | 72.82 | 71.81 | 72.51 | 617,603 | +0.71(+0.99%) |
Sep 15, 2006 | 69.67 | 72.23 | 69.64 | 71.80 | 813,471 | +2.12(+3.05%) |
Sep 14, 2006 | 69.72 | 69.79 | 69.14 | 69.68 | 171,023 | -0.04(-0.06%) |
Sep 13, 2006 | 68.72 | 69.72 | 68.51 | 69.72 | 178,549 | +1.12(+1.63%) |
Sep 12, 2006 | 68.08 | 68.67 | 67.88 | 68.60 | 220,506 | +0.52(+0.77%) |
Sep 11, 2006 | 67.36 | 68.35 | 67.36 | 68.08 | 235,866 | +0.20(+0.30%) |
Sep 08, 2006 | 68.17 | 68.43 | 67.84 | 67.87 | 489,670 | -0.32(-0.47%) |
Sep 07, 2006 | 68.48 | 68.77 | 68.19 | 68.19 | 225,145 | -0.48(-0.71%) |
Sep 06, 2006 | 69.45 | 69.50 | 68.35 | 68.68 | 246,897 | -1.02(-1.46%) |
Sep 05, 2006 | 68.52 | 69.78 | 68.52 | 69.70 | 379,159 | +1.05(+1.53%) |
Sep 01, 2006 | 68.36 | 68.94 | 68.30 | 68.65 | 153,086 | +0.45(+0.65%) |
Aug 31, 2006 | 68.34 | 68.48 | 68.00 | 68.20 | 250,298 | -0.14(-0.20%) |
Aug 30, 2006 | 68.00 | 68.54 | 67.83 | 68.34 | 192,053 | +0.11(+0.16%) |
Aug 29, 2006 | 67.83 | 68.41 | 67.71 | 68.23 | 257,618 | +0.36(+0.53%) |
Aug 28, 2006 | 66.98 | 68.28 | 66.98 | 67.87 | 270,813 | +0.73(+1.08%) |
Aug 25, 2006 | 67.27 | 67.61 | 66.88 | 67.15 | 121,747 | -0.29(-0.43%) |
Aug 24, 2006 | 67.32 | 67.83 | 67.10 | 67.44 | 204,424 | +0.33(+0.49%) |
Aug 23, 2006 | 68.33 | 68.92 | 66.99 | 67.11 | 662,859 | -1.22(-1.79%) |
Aug 22, 2006 | 67.32 | 68.35 | 67.08 | 68.33 | 409,983 | +0.87(+1.29%) |
Aug 21, 2006 | 67.29 | 67.66 | 66.98 | 67.46 | 138,344 | -0.03(-0.04%) |
Aug 18, 2006 | 67.59 | 67.68 | 67.22 | 67.49 | 111,954 | -0.13(-0.19%) |
Aug 17, 2006 | 67.26 | 67.65 | 67.16 | 67.61 | 127,005 | +0.35(+0.52%) |
Aug 16, 2006 | 67.13 | 67.33 | 66.93 | 67.26 | 122,366 | +0.24(+0.36%) |
Aug 15, 2006 | 66.42 | 67.06 | 66.38 | 67.02 | 210,197 | +0.84(+1.28%) |
Aug 14, 2006 | 66.06 | 67.06 | 66.01 | 66.18 | 198,754 | +0.29(+0.44%) |
Aug 11, 2006 | 66.15 | 66.21 | 65.48 | 65.89 | 373,902 | -0.18(-0.28%) |
Aug 10, 2006 | 64.75 | 66.21 | 64.75 | 66.07 | 347,923 | +1.32(+2.04%) |
Aug 09, 2006 | 65.08 | 65.43 | 64.63 | 64.75 | 431,219 | -0.09(-0.13%) |
Aug 08, 2006 | 64.57 | 65.36 | 64.57 | 64.84 | 393,695 | +0.47(+0.72%) |
Aug 07, 2006 | 65.67 | 65.68 | 64.13 | 64.37 | 479,980 | -1.33(-2.02%) |
Aug 04, 2006 | 66.45 | 66.72 | 65.44 | 65.70 | 456,579 | +0.33(+0.50%) |
Aug 03, 2006 | 66.01 | 66.02 | 64.87 | 65.37 | 753,061 | -1.16(-1.75%) |
Aug 02, 2006 | 64.33 | 66.64 | 64.29 | 66.53 | 508,948 | +2.44(+3.81%) |