Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 66.97 | 68.63 | 66.78 | 68.20 | 4,374,900 | +1.24(+1.85%) |
Sep 28, 2006 | 67.65 | 68.90 | 66.75 | 66.96 | 5,839,700 | -0.85(-1.25%) |
Sep 27, 2006 | 65.93 | 68.35 | 65.88 | 67.81 | 8,441,200 | +2.57(+3.94%) |
Sep 26, 2006 | 64.05 | 66.18 | 63.37 | 65.24 | 6,096,300 | +1.29(+2.02%) |
Sep 25, 2006 | 63.00 | 64.30 | 62.12 | 63.95 | 6,588,300 | +0.87(+1.38%) |
Sep 22, 2006 | 64.04 | 64.05 | 62.80 | 63.08 | 4,681,200 | -0.68(-1.07%) |
Sep 21, 2006 | 62.84 | 64.64 | 62.75 | 63.76 | 5,702,100 | +1.14(+1.82%) |
Sep 20, 2006 | 63.01 | 63.87 | 62.46 | 62.62 | 6,889,400 | -0.77(-1.21%) |
Sep 19, 2006 | 64.60 | 64.97 | 62.50 | 63.39 | 5,496,700 | -1.12(-1.74%) |
Sep 18, 2006 | 63.50 | 64.98 | 62.75 | 64.51 | 5,942,000 | +2.13(+3.41%) |
Sep 15, 2006 | 62.17 | 62.87 | 61.08 | 62.38 | 8,008,600 | +0.21(+0.34%) |
Sep 14, 2006 | 64.51 | 64.85 | 61.82 | 62.17 | 5,653,500 | -2.69(-4.15%) |
Sep 13, 2006 | 63.88 | 65.37 | 63.79 | 64.86 | 5,594,500 | +1.86(+2.95%) |
Sep 12, 2006 | 64.00 | 64.73 | 62.19 | 63.00 | 7,099,100 | -0.89(-1.39%) |
Sep 11, 2006 | 66.40 | 66.72 | 63.65 | 63.89 | 8,093,100 | -3.69(-5.46%) |
Sep 08, 2006 | 70.15 | 70.48 | 67.19 | 67.58 | 4,704,900 | -2.17(-3.11%) |
Sep 07, 2006 | 70.65 | 71.14 | 69.29 | 69.75 | 5,801,000 | -1.60(-2.24%) |
Sep 06, 2006 | 72.85 | 73.65 | 71.22 | 71.35 | 4,284,200 | -2.49(-3.37%) |
Sep 05, 2006 | 71.73 | 74.08 | 71.26 | 73.84 | 5,086,000 | +1.86(+2.58%) |
Sep 01, 2006 | 70.70 | 72.01 | 69.87 | 71.98 | 3,881,100 | +0.80(+1.12%) |
Aug 31, 2006 | 72.20 | 72.67 | 70.92 | 71.18 | 4,644,000 | -1.72(-2.36%) |
Aug 30, 2006 | 74.48 | 74.48 | 72.25 | 72.90 | 3,264,800 | -1.57(-2.11%) |
Aug 29, 2006 | 73.02 | 74.60 | 72.55 | 74.47 | 3,300,500 | +1.22(+1.67%) |
Aug 28, 2006 | 74.80 | 74.99 | 73.25 | 73.25 | 2,482,500 | -1.98(-2.63%) |
Aug 25, 2006 | 75.42 | 76.46 | 75.05 | 75.23 | 2,327,700 | +0.20(+0.27%) |
Aug 24, 2006 | 74.20 | 75.38 | 73.63 | 75.03 | 3,243,800 | +1.24(+1.68%) |
Aug 23, 2006 | 75.87 | 76.02 | 73.64 | 73.79 | 2,637,000 | -2.08(-2.74%) |
Aug 22, 2006 | 76.05 | 76.82 | 75.78 | 75.87 | 2,170,300 | -0.51(-0.67%) |
Aug 21, 2006 | 76.45 | 76.46 | 75.57 | 76.38 | 2,467,700 | +0.69(+0.91%) |
Aug 18, 2006 | 74.20 | 75.80 | 73.31 | 75.69 | 2,821,100 | +2.07(+2.81%) |
Aug 17, 2006 | 74.00 | 74.58 | 73.00 | 73.62 | 4,363,200 | -1.11(-1.49%) |
Aug 16, 2006 | 75.00 | 75.86 | 74.00 | 74.73 | 4,242,500 | -0.13(-0.17%) |
Aug 15, 2006 | 74.65 | 74.98 | 73.29 | 74.86 | 3,373,300 | +0.96(+1.30%) |
Aug 14, 2006 | 74.90 | 75.44 | 73.80 | 73.90 | 3,358,700 | -1.57(-2.08%) |
Aug 11, 2006 | 76.26 | 76.60 | 74.88 | 75.47 | 2,959,500 | -0.78(-1.02%) |
Aug 10, 2006 | 77.53 | 77.53 | 75.37 | 76.25 | 3,698,700 | -1.00(-1.29%) |
Aug 09, 2006 | 78.45 | 78.75 | 76.99 | 77.25 | 4,125,300 | -0.14(-0.18%) |
Aug 08, 2006 | 79.01 | 79.50 | 77.25 | 77.39 | 3,995,600 | -1.61(-2.04%) |
Aug 07, 2006 | 79.00 | 80.11 | 77.97 | 79.00 | 3,627,200 | +1.18(+1.52%) |
Aug 04, 2006 | 80.40 | 80.42 | 76.98 | 77.82 | 3,449,800 | -1.32(-1.67%) |
Aug 03, 2006 | 78.00 | 80.09 | 77.56 | 79.14 | 3,807,100 | -0.36(-0.45%) |
Aug 02, 2006 | 79.96 | 81.41 | 78.60 | 79.50 | 4,018,100 | -0.45(-0.56%) |
Aug 01, 2006 | 79.73 | 80.55 | 78.82 | 79.95 | 3,189,500 | +0.00(+0.00%) |
Jul 31, 2006 | 78.85 | 81.07 | 78.56 | 79.95 | 5,809,200 | +2.05(+2.63%) |
Jul 28, 2006 | 79.25 | 79.26 | 76.05 | 77.90 | 6,852,600 | -2.95(-3.65%) |
Jul 27, 2006 | 81.85 | 82.49 | 79.75 | 80.85 | 7,108,900 | +0.12(+0.15%) |
Jul 26, 2006 | 80.36 | 81.30 | 78.35 | 80.73 | 5,850,500 | +0.38(+0.47%) |
Jul 25, 2006 | 77.70 | 80.75 | 77.70 | 80.35 | 4,121,500 | +3.13(+4.05%) |
Jul 24, 2006 | 75.76 | 78.63 | 75.41 | 77.22 | 4,242,400 | +1.47(+1.94%) |
Jul 21, 2006 | 77.61 | 78.00 | 75.33 | 75.75 | 4,917,000 | -1.85(-2.38%) |
Jul 20, 2006 | 81.34 | 82.05 | 77.60 | 77.60 | 4,294,500 | -3.74(-4.60%) |
Jul 19, 2006 | 79.59 | 81.63 | 79.14 | 81.34 | 3,594,700 | +1.76(+2.21%) |
Jul 18, 2006 | 79.87 | 80.54 | 77.90 | 79.58 | 5,022,300 | +0.31(+0.39%) |
Jul 17, 2006 | 82.26 | 82.89 | 78.69 | 79.27 | 4,361,900 | -4.38(-5.24%) |
Jul 14, 2006 | 83.45 | 83.79 | 80.61 | 83.65 | 3,948,600 | +1.76(+2.15%) |
Jul 13, 2006 | 83.25 | 83.45 | 81.50 | 81.89 | 3,561,500 | -0.98(-1.18%) |
Jul 12, 2006 | 83.20 | 83.95 | 82.16 | 82.87 | 3,991,000 | +0.48(+0.58%) |
Jul 11, 2006 | 79.61 | 82.65 | 79.34 | 82.39 | 3,383,600 | +3.10(+3.91%) |
Jul 10, 2006 | 78.76 | 80.54 | 78.52 | 79.29 | 2,448,300 | +0.54(+0.69%) |
Jul 07, 2006 | 80.86 | 82.10 | 78.60 | 78.75 | 3,168,800 | -1.66(-2.06%) |
Jul 06, 2006 | 82.73 | 82.81 | 80.14 | 80.41 | 4,011,400 | -2.34(-2.83%) |
Jul 05, 2006 | 83.47 | 83.70 | 81.07 | 82.75 | 3,262,700 | -0.71(-0.85%) |