Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 74.75 | 75.37 | 74.53 | 74.88 | 232,700 | +0.23(+0.31%) |
Oct 30, 2006 | 73.83 | 74.67 | 73.79 | 74.65 | 182,880 | +0.23(+0.31%) |
Oct 27, 2006 | 73.84 | 74.59 | 73.74 | 74.42 | 416,096 | +0.57(+0.77%) |
Oct 26, 2006 | 73.83 | 73.97 | 73.23 | 73.85 | 228,059 | +0.24(+0.33%) |
Oct 25, 2006 | 73.24 | 73.76 | 73.11 | 73.60 | 233,629 | +0.15(+0.20%) |
Oct 24, 2006 | 73.65 | 73.73 | 73.14 | 73.46 | 146,882 | -0.48(-0.64%) |
Oct 23, 2006 | 73.24 | 73.95 | 73.13 | 73.93 | 126,768 | +0.56(+0.77%) |
Oct 20, 2006 | 73.76 | 73.83 | 73.13 | 73.37 | 150,904 | -0.42(-0.57%) |
Oct 19, 2006 | 72.16 | 73.82 | 72.16 | 73.79 | 364,832 | +1.63(+2.26%) |
Oct 18, 2006 | 72.47 | 72.86 | 71.83 | 72.16 | 364,316 | -0.07(-0.09%) |
Oct 17, 2006 | 72.61 | 72.61 | 71.97 | 72.23 | 170,915 | -0.48(-0.65%) |
Oct 16, 2006 | 72.70 | 72.85 | 72.70 | 72.70 | 199,590 | +0.06(+0.08%) |
Oct 13, 2006 | 72.32 | 72.81 | 72.12 | 72.64 | 203,509 | +0.15(+0.20%) |
Oct 12, 2006 | 72.11 | 72.51 | 72.11 | 72.50 | 136,360 | +0.48(+0.67%) |
Oct 11, 2006 | 72.03 | 72.31 | 71.81 | 72.01 | 218,053 | -0.19(-0.27%) |
Oct 10, 2006 | 72.28 | 72.53 | 72.03 | 72.21 | 204,025 | -0.31(-0.43%) |
Oct 09, 2006 | 72.18 | 72.69 | 71.61 | 72.52 | 201,447 | +0.28(+0.39%) |
Oct 06, 2006 | 72.62 | 72.62 | 72.03 | 72.24 | 220,426 | -0.47(-0.65%) |
Oct 05, 2006 | 72.42 | 72.86 | 72.36 | 72.71 | 309,339 | +0.16(+0.21%) |
Oct 04, 2006 | 72.34 | 72.67 | 72.14 | 72.56 | 324,192 | +0.17(+0.24%) |
Oct 03, 2006 | 71.95 | 72.85 | 71.92 | 72.38 | 373,806 | +0.24(+0.34%) |
Oct 02, 2006 | 72.76 | 72.76 | 72.05 | 72.14 | 298,921 | -0.56(-0.77%) |
Sep 29, 2006 | 72.53 | 72.92 | 72.53 | 72.70 | 470,146 | -0.01(-0.01%) |
Sep 28, 2006 | 72.65 | 72.87 | 72.55 | 72.71 | 233,010 | +0.07(+0.09%) |
Sep 27, 2006 | 72.26 | 72.85 | 72.13 | 72.64 | 192,988 | +0.41(+0.56%) |
Sep 26, 2006 | 72.15 | 72.46 | 72.05 | 72.24 | 727,602 | +0.09(+0.12%) |
Sep 25, 2006 | 72.50 | 72.84 | 72.15 | 72.15 | 488,300 | -0.54(-0.75%) |
Sep 22, 2006 | 72.71 | 72.76 | 72.23 | 72.69 | 350,804 | -0.02(-0.03%) |
Sep 21, 2006 | 72.89 | 72.98 | 72.61 | 72.71 | 449,826 | -0.18(-0.25%) |
Sep 20, 2006 | 72.73 | 73.17 | 72.67 | 72.90 | 290,153 | +0.19(+0.27%) |
Sep 19, 2006 | 72.32 | 73.09 | 72.28 | 72.70 | 346,162 | +0.23(+0.32%) |
Sep 18, 2006 | 72.29 | 72.78 | 71.77 | 72.47 | 617,956 | +0.71(+0.99%) |
Sep 15, 2006 | 69.63 | 72.19 | 69.60 | 71.76 | 813,936 | +2.12(+3.05%) |
Sep 14, 2006 | 69.68 | 69.75 | 69.10 | 69.64 | 171,121 | -0.04(-0.06%) |
Sep 13, 2006 | 68.68 | 69.68 | 68.47 | 69.68 | 178,651 | +1.11(+1.63%) |
Sep 12, 2006 | 68.04 | 68.63 | 67.84 | 68.56 | 220,632 | +0.52(+0.77%) |
Sep 11, 2006 | 67.32 | 68.31 | 67.32 | 68.04 | 236,001 | +0.20(+0.30%) |
Sep 08, 2006 | 68.14 | 68.39 | 67.81 | 67.83 | 489,950 | -0.32(-0.47%) |
Sep 07, 2006 | 68.45 | 68.73 | 68.15 | 68.15 | 225,274 | -0.48(-0.71%) |
Sep 06, 2006 | 69.42 | 69.46 | 68.31 | 68.64 | 247,038 | -1.02(-1.46%) |
Sep 05, 2006 | 68.48 | 69.74 | 68.48 | 69.66 | 379,376 | +1.05(+1.53%) |
Sep 01, 2006 | 68.32 | 68.90 | 68.26 | 68.61 | 153,174 | +0.45(+0.65%) |
Aug 31, 2006 | 68.30 | 68.44 | 67.96 | 68.16 | 250,442 | -0.14(-0.20%) |
Aug 30, 2006 | 67.96 | 68.50 | 67.80 | 68.30 | 192,163 | +0.11(+0.16%) |
Aug 29, 2006 | 67.79 | 68.37 | 67.67 | 68.19 | 257,765 | +0.36(+0.53%) |
Aug 28, 2006 | 66.94 | 68.24 | 66.94 | 67.83 | 270,968 | +0.73(+1.08%) |
Aug 25, 2006 | 67.23 | 67.57 | 66.85 | 67.11 | 121,817 | -0.29(-0.43%) |
Aug 24, 2006 | 67.28 | 67.79 | 67.06 | 67.40 | 204,541 | +0.33(+0.49%) |
Aug 23, 2006 | 68.29 | 68.88 | 66.95 | 67.07 | 663,238 | -1.22(-1.79%) |
Aug 22, 2006 | 67.28 | 68.31 | 67.04 | 68.29 | 410,217 | +0.87(+1.29%) |
Aug 21, 2006 | 67.25 | 67.62 | 66.94 | 67.42 | 138,423 | -0.03(-0.04%) |
Aug 18, 2006 | 67.55 | 67.64 | 67.19 | 67.45 | 112,018 | -0.13(-0.19%) |
Aug 17, 2006 | 67.22 | 67.61 | 67.12 | 67.57 | 127,077 | +0.35(+0.52%) |
Aug 16, 2006 | 67.09 | 67.29 | 66.89 | 67.22 | 122,436 | +0.24(+0.36%) |
Aug 15, 2006 | 66.38 | 67.02 | 66.34 | 66.98 | 210,317 | +0.84(+1.28%) |
Aug 14, 2006 | 66.02 | 67.02 | 65.97 | 66.14 | 198,868 | +0.29(+0.44%) |
Aug 11, 2006 | 66.11 | 66.18 | 65.44 | 65.85 | 374,115 | -0.18(-0.28%) |
Aug 10, 2006 | 64.71 | 66.17 | 64.71 | 66.03 | 348,122 | +1.32(+2.04%) |
Aug 09, 2006 | 65.04 | 65.39 | 64.60 | 64.71 | 431,465 | -0.09(-0.13%) |
Aug 08, 2006 | 64.53 | 65.32 | 64.53 | 64.80 | 393,920 | +0.47(+0.72%) |
Aug 07, 2006 | 65.63 | 65.64 | 64.09 | 64.34 | 480,254 | -1.33(-2.02%) |
Aug 04, 2006 | 66.41 | 66.68 | 65.40 | 65.66 | 456,840 | +0.33(+0.50%) |
Aug 03, 2006 | 65.97 | 65.98 | 64.83 | 65.33 | 753,492 | -1.16(-1.75%) |
Aug 02, 2006 | 64.30 | 66.60 | 64.26 | 66.50 | 509,239 | +2.44(+3.81%) |