Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 68.01 | 68.60 | 67.79 | 68.06 | 941,900 | +0.35(+0.52%) |
Oct 30, 2006 | 66.80 | 67.93 | 66.80 | 67.71 | 512,400 | +0.71(+1.06%) |
Oct 27, 2006 | 67.25 | 68.13 | 66.77 | 67.00 | 545,700 | -0.25(-0.37%) |
Oct 26, 2006 | 68.30 | 68.30 | 66.54 | 67.25 | 678,000 | -0.61(-0.90%) |
Oct 25, 2006 | 69.00 | 69.22 | 67.34 | 67.86 | 968,500 | -0.39(-0.57%) |
Oct 24, 2006 | 69.25 | 69.51 | 67.09 | 68.25 | 2,410,300 | +3.07(+4.71%) |
Oct 23, 2006 | 64.14 | 65.18 | 64.14 | 65.18 | 484,100 | +0.56(+0.87%) |
Oct 20, 2006 | 65.90 | 65.90 | 64.18 | 64.62 | 389,300 | -0.55(-0.84%) |
Oct 19, 2006 | 65.00 | 65.28 | 63.90 | 65.17 | 361,800 | +0.08(+0.12%) |
Oct 18, 2006 | 65.78 | 66.35 | 64.87 | 65.09 | 348,100 | -0.44(-0.67%) |
Oct 17, 2006 | 66.44 | 66.60 | 64.70 | 65.53 | 636,700 | -1.42(-2.12%) |
Oct 16, 2006 | 65.76 | 67.29 | 65.76 | 66.95 | 587,000 | +1.06(+1.61%) |
Oct 13, 2006 | 66.43 | 66.53 | 65.74 | 65.89 | 560,200 | -0.74(-1.11%) |
Oct 12, 2006 | 64.60 | 66.69 | 64.15 | 66.63 | 711,800 | +2.65(+4.14%) |
Oct 11, 2006 | 64.18 | 65.09 | 63.30 | 63.98 | 577,500 | -0.40(-0.62%) |
Oct 10, 2006 | 64.70 | 64.90 | 64.10 | 64.38 | 664,600 | -0.31(-0.48%) |
Oct 09, 2006 | 64.91 | 65.23 | 64.25 | 64.69 | 739,200 | -0.24(-0.37%) |
Oct 06, 2006 | 65.15 | 65.70 | 64.40 | 64.93 | 408,200 | -0.22(-0.34%) |
Oct 05, 2006 | 64.51 | 65.21 | 63.87 | 65.15 | 971,900 | +0.53(+0.82%) |
Oct 04, 2006 | 63.30 | 64.80 | 63.22 | 64.62 | 887,600 | +1.02(+1.60%) |
Oct 03, 2006 | 62.29 | 63.95 | 61.81 | 63.60 | 1,483,400 | +1.32(+2.12%) |
Oct 02, 2006 | 62.40 | 63.15 | 61.63 | 62.28 | 1,229,000 | -0.88(-1.39%) |
Sep 29, 2006 | 62.15 | 63.47 | 62.15 | 63.16 | 750,400 | +0.26(+0.41%) |
Sep 28, 2006 | 62.95 | 63.51 | 61.81 | 62.90 | 476,400 | -0.05(-0.08%) |
Sep 27, 2006 | 62.10 | 63.67 | 62.10 | 62.95 | 791,900 | +0.93(+1.50%) |
Sep 26, 2006 | 61.50 | 62.14 | 60.82 | 62.02 | 1,034,200 | +0.52(+0.85%) |
Sep 25, 2006 | 60.96 | 62.19 | 60.68 | 61.50 | 948,500 | +0.67(+1.10%) |
Sep 22, 2006 | 60.58 | 61.63 | 60.58 | 60.83 | 989,700 | -0.61(-0.99%) |
Sep 21, 2006 | 61.46 | 61.75 | 60.80 | 61.44 | 1,075,200 | -0.05(-0.08%) |
Sep 20, 2006 | 59.00 | 61.64 | 59.00 | 61.49 | 1,208,400 | +3.06(+5.24%) |
Sep 19, 2006 | 60.16 | 60.70 | 58.17 | 58.43 | 1,571,600 | -1.46(-2.44%) |
Sep 18, 2006 | 58.78 | 60.08 | 57.41 | 59.89 | 1,624,500 | +2.48(+4.32%) |
Sep 15, 2006 | 57.30 | 57.61 | 55.94 | 57.41 | 1,557,500 | -0.22(-0.38%) |
Sep 14, 2006 | 58.33 | 58.39 | 57.22 | 57.63 | 605,000 | -0.69(-1.18%) |
Sep 13, 2006 | 57.30 | 58.56 | 57.24 | 58.32 | 489,900 | +1.08(+1.89%) |
Sep 12, 2006 | 57.80 | 57.84 | 56.82 | 57.24 | 1,060,500 | -0.58(-1.00%) |
Sep 11, 2006 | 56.75 | 58.09 | 56.70 | 57.82 | 1,202,000 | +0.71(+1.24%) |
Sep 08, 2006 | 56.70 | 57.43 | 56.66 | 57.11 | 632,600 | +0.47(+0.83%) |
Sep 07, 2006 | 57.48 | 57.48 | 56.11 | 56.64 | 783,300 | -1.14(-1.97%) |
Sep 06, 2006 | 58.85 | 59.17 | 57.60 | 57.78 | 998,800 | -1.61(-2.71%) |
Sep 05, 2006 | 59.00 | 59.62 | 58.60 | 59.39 | 658,700 | +0.46(+0.78%) |
Sep 01, 2006 | 58.52 | 59.65 | 58.19 | 58.93 | 763,500 | +0.49(+0.84%) |
Aug 31, 2006 | 58.60 | 59.00 | 58.09 | 58.44 | 652,600 | +0.03(+0.05%) |
Aug 30, 2006 | 58.65 | 58.83 | 57.35 | 58.41 | 1,137,100 | +0.09(+0.15%) |
Aug 29, 2006 | 59.49 | 59.53 | 57.69 | 58.32 | 1,103,900 | -0.87(-1.47%) |
Aug 28, 2006 | 59.00 | 59.50 | 58.80 | 59.19 | 1,045,100 | +0.17(+0.29%) |
Aug 25, 2006 | 59.70 | 59.76 | 58.67 | 59.02 | 795,100 | -0.91(-1.52%) |
Aug 24, 2006 | 60.45 | 60.77 | 59.55 | 59.93 | 545,600 | -0.17(-0.28%) |
Aug 23, 2006 | 61.10 | 61.44 | 59.65 | 60.10 | 806,800 | -0.76(-1.25%) |
Aug 22, 2006 | 60.40 | 61.11 | 60.30 | 60.86 | 457,000 | +0.57(+0.95%) |
Aug 21, 2006 | 60.46 | 60.69 | 59.80 | 60.29 | 379,500 | -0.15(-0.25%) |
Aug 18, 2006 | 60.33 | 60.56 | 59.62 | 60.44 | 290,800 | -0.06(-0.10%) |
Aug 17, 2006 | 60.55 | 61.11 | 60.37 | 60.50 | 504,600 | -0.39(-0.64%) |
Aug 16, 2006 | 60.61 | 61.15 | 60.26 | 60.89 | 1,020,500 | +0.86(+1.43%) |
Aug 15, 2006 | 58.70 | 60.03 | 58.68 | 60.03 | 623,600 | +2.13(+3.68%) |
Aug 14, 2006 | 58.50 | 58.65 | 57.56 | 57.90 | 808,800 | -0.10(-0.17%) |
Aug 11, 2006 | 59.00 | 59.21 | 57.64 | 58.00 | 690,100 | -0.98(-1.66%) |
Aug 10, 2006 | 58.45 | 59.62 | 57.45 | 58.98 | 1,173,000 | -0.44(-0.74%) |
Aug 09, 2006 | 60.65 | 60.67 | 59.24 | 59.42 | 863,000 | -0.93(-1.54%) |
Aug 08, 2006 | 61.55 | 61.75 | 59.85 | 60.35 | 984,700 | -1.05(-1.71%) |
Aug 07, 2006 | 61.43 | 61.89 | 60.15 | 61.40 | 607,900 | -0.02(-0.03%) |
Aug 04, 2006 | 63.50 | 64.06 | 61.11 | 61.42 | 1,166,500 | -0.58(-0.94%) |
Aug 03, 2006 | 59.25 | 62.11 | 58.75 | 62.00 | 1,328,800 | +2.62(+4.41%) |
Aug 02, 2006 | 59.80 | 60.42 | 58.83 | 59.38 | 836,300 | +0.22(+0.37%) |