Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2006 | 62.19 | 62.50 | 61.43 | 61.68 | 3,659,500 | -0.51(-0.82%) |
Jul 31, 2006 | 61.85 | 62.33 | 61.75 | 62.19 | 2,315,100 | +0.04(+0.06%) |
Jul 28, 2006 | 61.80 | 62.47 | 61.80 | 62.15 | 3,517,400 | +0.52(+0.84%) |
Jul 27, 2006 | 62.22 | 62.50 | 61.40 | 61.63 | 4,189,500 | -0.14(-0.23%) |
Jul 26, 2006 | 62.04 | 62.20 | 61.20 | 61.77 | 4,157,100 | -0.26(-0.42%) |
Jul 25, 2006 | 61.15 | 62.24 | 60.96 | 62.03 | 4,423,300 | +0.58(+0.94%) |
Jul 24, 2006 | 60.16 | 61.62 | 60.07 | 61.45 | 5,332,600 | +1.49(+2.48%) |
Jul 21, 2006 | 60.30 | 60.31 | 59.18 | 59.96 | 5,622,100 | -0.29(-0.48%) |
Jul 20, 2006 | 61.95 | 62.07 | 60.25 | 60.25 | 6,266,800 | -0.82(-1.34%) |
Jul 19, 2006 | 59.35 | 61.45 | 59.01 | 61.07 | 8,322,800 | +2.19(+3.72%) |
Jul 18, 2006 | 59.36 | 59.79 | 58.22 | 58.88 | 9,871,600 | +0.92(+1.59%) |
Jul 17, 2006 | 59.01 | 59.65 | 57.45 | 57.96 | 7,132,700 | -0.85(-1.45%) |
Jul 14, 2006 | 61.44 | 61.47 | 58.30 | 58.81 | 7,604,500 | -2.62(-4.27%) |
Jul 13, 2006 | 63.27 | 63.33 | 61.39 | 61.43 | 4,154,000 | -1.81(-2.86%) |
Jul 12, 2006 | 64.15 | 64.38 | 62.93 | 63.24 | 3,270,200 | -0.60(-0.94%) |
Jul 11, 2006 | 63.00 | 64.10 | 62.64 | 63.84 | 2,920,800 | +0.97(+1.54%) |
Jul 10, 2006 | 63.30 | 63.47 | 62.67 | 62.87 | 2,138,100 | -0.23(-0.36%) |
Jul 07, 2006 | 63.75 | 63.85 | 62.50 | 63.10 | 2,879,900 | -0.75(-1.17%) |
Jul 06, 2006 | 64.05 | 64.68 | 63.59 | 63.85 | 2,774,900 | +0.00(+0.00%) |
Jul 05, 2006 | 63.99 | 64.08 | 63.36 | 63.85 | 3,393,400 | -0.14(-0.22%) |