Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 68.15 | 68.25 | 68.15 | 68.25 | 555,364 | +0.09(+0.14%) |
Oct 30, 2006 | 68.14 | 68.18 | 68.14 | 68.15 | 331,311 | -0.04(-0.06%) |
Oct 27, 2006 | 68.19 | 68.20 | 68.14 | 68.19 | 721,373 | +0.07(+0.10%) |
Oct 26, 2006 | 68.10 | 68.14 | 68.05 | 68.13 | 1,177,604 | +0.08(+0.12%) |
Oct 25, 2006 | 67.99 | 68.06 | 67.93 | 68.04 | 1,385,998 | +0.08(+0.11%) |
Oct 24, 2006 | 67.96 | 67.97 | 67.93 | 67.97 | 378,406 | +0.00(+0.00%) |
Oct 23, 2006 | 67.97 | 67.97 | 67.92 | 67.97 | 258,903 | -0.03(-0.05%) |
Oct 20, 2006 | 68.00 | 68.00 | 67.96 | 68.00 | 638,251 | +0.03(+0.04%) |
Oct 19, 2006 | 67.99 | 68.00 | 67.94 | 67.97 | 962,028 | -0.01(-0.01%) |
Oct 18, 2006 | 67.98 | 68.00 | 67.94 | 67.98 | 364,160 | +0.01(+0.01%) |
Oct 17, 2006 | 68.01 | 68.02 | 67.94 | 67.97 | 461,410 | +0.01(+0.01%) |
Oct 16, 2006 | 67.89 | 67.97 | 67.89 | 67.97 | 617,176 | +0.03(+0.05%) |
Oct 13, 2006 | 67.94 | 67.94 | 67.90 | 67.93 | 627,302 | -0.03(-0.04%) |
Oct 12, 2006 | 67.91 | 67.97 | 67.91 | 67.96 | 2,207,095 | +0.02(+0.03%) |
Oct 11, 2006 | 67.97 | 68.00 | 67.86 | 67.94 | 385,352 | +0.01(+0.01%) |
Oct 10, 2006 | 67.99 | 68.00 | 67.91 | 67.93 | 349,089 | -0.09(-0.14%) |
Oct 09, 2006 | 68.06 | 68.08 | 67.97 | 68.02 | 238,770 | +0.01(+0.01%) |
Oct 06, 2006 | 68.08 | 68.08 | 67.95 | 68.02 | 1,195,735 | -0.08(-0.12%) |
Oct 05, 2006 | 68.18 | 68.18 | 68.06 | 68.10 | 481,543 | -0.07(-0.10%) |
Oct 04, 2006 | 68.11 | 68.19 | 68.08 | 68.17 | 516,040 | +0.12(+0.17%) |
Oct 03, 2006 | 68.07 | 68.08 | 68.02 | 68.05 | 453,051 | +0.01(+0.01%) |
Oct 02, 2006 | 68.03 | 68.06 | 67.96 | 68.04 | 572,790 | -0.20(-0.29%) |
Sep 29, 2006 | 68.29 | 68.30 | 68.19 | 68.24 | 341,319 | -0.04(-0.06%) |
Sep 28, 2006 | 68.28 | 68.28 | 68.19 | 68.28 | 902,924 | +0.03(+0.04%) |
Sep 27, 2006 | 68.30 | 68.31 | 68.21 | 68.25 | 975,685 | +0.01(+0.01%) |
Sep 26, 2006 | 68.29 | 68.29 | 68.19 | 68.25 | 586,094 | -0.03(-0.05%) |
Sep 25, 2006 | 68.28 | 68.30 | 68.23 | 68.28 | 449,637 | +0.08(+0.11%) |
Sep 22, 2006 | 68.23 | 68.23 | 68.19 | 68.20 | 990,167 | +0.02(+0.02%) |
Sep 21, 2006 | 68.08 | 68.20 | 68.03 | 68.19 | 676,280 | +0.12(+0.17%) |
Sep 20, 2006 | 68.08 | 68.12 | 68.02 | 68.07 | 759,991 | +0.03(+0.04%) |
Sep 19, 2006 | 68.03 | 68.05 | 67.97 | 68.04 | 858,890 | +0.09(+0.14%) |
Sep 18, 2006 | 67.91 | 67.95 | 67.86 | 67.95 | 208,394 | -0.02(-0.03%) |
Sep 15, 2006 | 68.02 | 68.02 | 67.91 | 67.97 | 804,025 | +0.03(+0.05%) |
Sep 14, 2006 | 68.00 | 68.02 | 67.93 | 67.93 | 659,562 | -0.06(-0.09%) |
Sep 13, 2006 | 67.98 | 68.02 | 67.96 | 67.99 | 313,533 | +0.01(+0.01%) |
Sep 12, 2006 | 67.92 | 67.98 | 67.91 | 67.98 | 309,059 | +0.03(+0.05%) |
Sep 11, 2006 | 67.97 | 67.97 | 67.91 | 67.95 | 437,863 | -0.01(-0.01%) |
Sep 08, 2006 | 67.95 | 67.98 | 67.93 | 67.96 | 578,676 | +0.04(+0.06%) |
Sep 07, 2006 | 67.92 | 67.93 | 67.88 | 67.91 | 648,612 | +0.00(+0.00%) |
Sep 06, 2006 | 67.91 | 67.91 | 67.85 | 67.91 | 468,710 | -0.01(-0.01%) |
Sep 05, 2006 | 67.95 | 67.95 | 67.88 | 67.92 | 435,508 | -0.07(-0.10%) |
Sep 01, 2006 | 67.91 | 68.03 | 67.90 | 67.99 | 368,281 | -0.17(-0.25%) |
Aug 31, 2006 | 68.14 | 68.17 | 68.09 | 68.16 | 341,672 | +0.06(+0.09%) |
Aug 30, 2006 | 68.06 | 68.10 | 68.06 | 68.10 | 180,608 | +0.04(+0.06%) |
Aug 29, 2006 | 68.02 | 68.06 | 67.96 | 68.06 | 493,317 | +0.03(+0.04%) |
Aug 28, 2006 | 68.02 | 68.03 | 67.99 | 68.03 | 247,365 | +0.02(+0.02%) |
Aug 25, 2006 | 68.01 | 68.03 | 67.97 | 68.02 | 338,729 | +0.02(+0.03%) |
Aug 24, 2006 | 67.97 | 68.00 | 67.97 | 68.00 | 371,813 | +0.03(+0.04%) |
Aug 23, 2006 | 67.97 | 67.98 | 67.94 | 67.97 | 458,114 | +0.00(+0.00%) |
Aug 22, 2006 | 67.98 | 68.00 | 67.95 | 67.97 | 325,542 | -0.01(-0.01%) |
Aug 21, 2006 | 67.97 | 67.98 | 67.93 | 67.98 | 346,381 | +0.04(+0.06%) |
Aug 18, 2006 | 67.93 | 67.95 | 67.91 | 67.94 | 297,756 | +0.03(+0.04%) |
Aug 17, 2006 | 67.91 | 67.93 | 67.88 | 67.91 | 309,059 | -0.01(-0.01%) |
Aug 16, 2006 | 67.90 | 67.93 | 67.87 | 67.92 | 770,941 | +0.11(+0.16%) |
Aug 15, 2006 | 67.81 | 67.82 | 67.78 | 67.81 | 419,967 | +0.09(+0.14%) |
Aug 14, 2006 | 67.76 | 67.77 | 67.70 | 67.72 | 413,962 | -0.03(-0.05%) |
Aug 11, 2006 | 67.79 | 67.80 | 67.73 | 67.75 | 263,848 | -0.06(-0.09%) |
Aug 10, 2006 | 67.84 | 67.85 | 67.78 | 67.81 | 280,920 | -0.02(-0.03%) |
Aug 09, 2006 | 67.81 | 67.84 | 67.78 | 67.83 | 588,566 | +0.03(+0.04%) |
Aug 08, 2006 | 67.76 | 67.82 | 67.71 | 67.80 | 547,241 | +0.03(+0.05%) |
Aug 07, 2006 | 67.75 | 67.78 | 67.74 | 67.77 | 403,484 | +0.03(+0.04%) |
Aug 04, 2006 | 67.74 | 67.81 | 67.73 | 67.74 | 802,259 | +0.06(+0.09%) |
Aug 03, 2006 | 67.71 | 67.72 | 67.65 | 67.68 | 293,635 | -0.01(-0.01%) |
Aug 02, 2006 | 67.69 | 67.74 | 67.67 | 67.69 | 356,036 | +0.00(+0.00%) |