Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 69.58 | 69.98 | 68.87 | 68.94 | 1,075,200 | -1.21(-1.72%) |
Aug 30, 2006 | 70.31 | 70.37 | 69.62 | 70.15 | 1,012,300 | -0.04(-0.06%) |
Aug 29, 2006 | 70.68 | 70.71 | 69.55 | 70.19 | 1,073,400 | -0.31(-0.44%) |
Aug 28, 2006 | 70.50 | 70.83 | 70.43 | 70.50 | 598,000 | -0.12(-0.17%) |
Aug 25, 2006 | 70.54 | 70.93 | 70.42 | 70.62 | 666,400 | -0.47(-0.66%) |
Aug 24, 2006 | 71.23 | 71.42 | 70.48 | 71.09 | 755,700 | +0.09(+0.13%) |
Aug 23, 2006 | 71.59 | 71.79 | 70.52 | 71.00 | 696,000 | -0.25(-0.35%) |
Aug 22, 2006 | 71.15 | 71.60 | 70.87 | 71.25 | 894,500 | -0.78(-1.08%) |
Aug 21, 2006 | 72.20 | 72.38 | 71.90 | 72.03 | 863,700 | +0.38(+0.53%) |
Aug 18, 2006 | 71.05 | 71.65 | 70.60 | 71.65 | 1,014,700 | +1.69(+2.42%) |
Aug 17, 2006 | 70.01 | 70.25 | 69.43 | 69.96 | 628,300 | -0.39(-0.55%) |
Aug 16, 2006 | 70.92 | 71.17 | 70.11 | 70.35 | 816,300 | -0.56(-0.79%) |
Aug 15, 2006 | 70.71 | 71.03 | 70.55 | 70.91 | 1,053,600 | +1.09(+1.56%) |
Aug 14, 2006 | 70.48 | 70.56 | 69.65 | 69.82 | 926,800 | -0.51(-0.73%) |
Aug 11, 2006 | 70.19 | 70.63 | 70.10 | 70.33 | 487,800 | -0.31(-0.44%) |
Aug 10, 2006 | 71.04 | 71.05 | 69.97 | 70.64 | 919,400 | -0.74(-1.04%) |
Aug 09, 2006 | 71.68 | 72.08 | 71.22 | 71.38 | 1,207,300 | +0.71(+1.00%) |
Aug 08, 2006 | 71.09 | 71.33 | 70.53 | 70.67 | 982,300 | -0.46(-0.65%) |
Aug 07, 2006 | 71.29 | 71.66 | 70.92 | 71.13 | 1,075,000 | -0.02(-0.03%) |
Aug 04, 2006 | 70.84 | 71.48 | 70.55 | 71.15 | 1,012,800 | +0.94(+1.34%) |
Aug 03, 2006 | 70.32 | 70.70 | 70.10 | 70.21 | 872,400 | -0.71(-1.00%) |
Aug 02, 2006 | 71.00 | 71.23 | 70.67 | 70.92 | 846,700 | -0.14(-0.20%) |
Aug 01, 2006 | 70.73 | 71.13 | 70.31 | 71.06 | 639,900 | +0.26(+0.37%) |
Jul 31, 2006 | 70.82 | 71.01 | 70.42 | 70.80 | 954,700 | -0.21(-0.30%) |
Jul 28, 2006 | 70.63 | 71.57 | 70.63 | 71.01 | 1,923,500 | +0.50(+0.71%) |
Jul 27, 2006 | 71.68 | 71.75 | 70.32 | 70.51 | 1,814,700 | +1.01(+1.45%) |
Jul 26, 2006 | 68.78 | 69.50 | 68.67 | 69.50 | 1,314,700 | +1.49(+2.19%) |
Jul 25, 2006 | 68.03 | 68.45 | 67.51 | 68.01 | 981,300 | +0.06(+0.09%) |
Jul 24, 2006 | 67.28 | 68.17 | 67.22 | 67.95 | 675,100 | +1.05(+1.57%) |
Jul 21, 2006 | 67.38 | 67.44 | 66.59 | 66.90 | 969,100 | +0.32(+0.48%) |
Jul 20, 2006 | 67.09 | 67.22 | 66.56 | 66.58 | 613,500 | -0.73(-1.08%) |
Jul 19, 2006 | 65.93 | 67.59 | 65.93 | 67.31 | 876,700 | +0.79(+1.19%) |
Jul 18, 2006 | 66.76 | 66.82 | 65.59 | 66.52 | 1,114,700 | +0.08(+0.12%) |
Jul 17, 2006 | 66.63 | 66.94 | 66.13 | 66.44 | 1,181,300 | -1.22(-1.80%) |
Jul 14, 2006 | 67.60 | 67.89 | 67.10 | 67.66 | 1,064,300 | +0.04(+0.06%) |
Jul 13, 2006 | 67.84 | 67.99 | 67.38 | 67.62 | 971,700 | -0.37(-0.54%) |
Jul 12, 2006 | 68.26 | 68.33 | 67.74 | 67.99 | 836,400 | -0.89(-1.29%) |
Jul 11, 2006 | 68.15 | 68.98 | 68.05 | 68.88 | 978,100 | +0.88(+1.29%) |
Jul 10, 2006 | 68.06 | 68.49 | 67.90 | 68.00 | 649,000 | +0.00(+0.00%) |
Jul 07, 2006 | 67.98 | 68.53 | 67.76 | 68.00 | 1,357,400 | +0.38(+0.56%) |
Jul 06, 2006 | 67.47 | 67.90 | 67.29 | 67.62 | 892,500 | -0.07(-0.10%) |
Jul 05, 2006 | 67.22 | 67.89 | 66.79 | 67.69 | 885,400 | -0.19(-0.28%) |
Jul 03, 2006 | 67.59 | 68.08 | 67.56 | 67.88 | 453,200 | +0.90(+1.34%) |
Jun 30, 2006 | 67.42 | 67.57 | 66.88 | 66.98 | 793,200 | +0.52(+0.78%) |
Jun 29, 2006 | 66.46 | 66.46 | 66.46 | 66.46 | 0 | +1.69(+2.61%) |
Jun 28, 2006 | 64.26 | 64.79 | 64.16 | 64.77 | 684,800 | +1.23(+1.94%) |
Jun 27, 2006 | 63.91 | 64.35 | 63.40 | 63.54 | 1,169,900 | -0.11(-0.17%) |
Jun 23, 2006 | 63.52 | 64.09 | 63.47 | 63.65 | 848,700 | +0.22(+0.35%) |
Jun 22, 2006 | 63.06 | 63.58 | 62.82 | 63.43 | 616,900 | +0.17(+0.27%) |
Jun 21, 2006 | 62.47 | 63.71 | 62.47 | 63.26 | 1,361,300 | +0.66(+1.05%) |
Jun 20, 2006 | 62.17 | 63.23 | 62.07 | 62.60 | 993,400 | +0.54(+0.87%) |
Jun 19, 2006 | 63.18 | 63.20 | 61.86 | 62.06 | 1,320,100 | -1.44(-2.27%) |
Jun 16, 2006 | 63.23 | 63.50 | 62.85 | 63.50 | 763,200 | -0.15(-0.24%) |
Jun 15, 2006 | 62.95 | 63.80 | 62.68 | 63.65 | 963,700 | +1.63(+2.63%) |
Jun 14, 2006 | 62.27 | 62.66 | 61.19 | 62.02 | 2,096,800 | +0.53(+0.86%) |
Jun 13, 2006 | 62.15 | 62.61 | 61.30 | 61.49 | 1,525,000 | -1.00(-1.60%) |
Jun 12, 2006 | 63.15 | 63.45 | 62.40 | 62.49 | 971,400 | -0.76(-1.20%) |
Jun 09, 2006 | 63.29 | 64.14 | 62.99 | 63.25 | 1,437,400 | -0.48(-0.75%) |
Jun 08, 2006 | 62.74 | 63.95 | 61.72 | 63.73 | 2,022,800 | -0.25(-0.39%) |
Jun 07, 2006 | 65.00 | 65.01 | 63.96 | 63.98 | 1,288,500 | -1.00(-1.54%) |
Jun 06, 2006 | 65.20 | 65.24 | 64.30 | 64.98 | 1,074,200 | -0.61(-0.93%) |
Jun 05, 2006 | 66.99 | 67.03 | 65.50 | 65.59 | 772,300 | -0.93(-1.40%) |
Jun 02, 2006 | 66.15 | 66.61 | 65.45 | 66.52 | 1,211,000 | +0.46(+0.70%) |