Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 58.67 | 58.89 | 58.15 | 58.45 | 2,489,806 | -0.22(-0.38%) |
Aug 30, 2006 | 57.73 | 59.16 | 57.59 | 58.67 | 4,464,343 | +1.10(+1.90%) |
Aug 29, 2006 | 56.55 | 57.73 | 56.46 | 57.58 | 3,951,574 | +0.82(+1.45%) |
Aug 28, 2006 | 56.09 | 56.87 | 55.57 | 56.75 | 3,949,573 | +0.88(+1.57%) |
Aug 25, 2006 | 56.65 | 56.69 | 55.41 | 55.87 | 4,263,488 | -0.90(-1.58%) |
Aug 24, 2006 | 57.45 | 57.78 | 56.65 | 56.77 | 2,238,299 | -0.75(-1.31%) |
Aug 23, 2006 | 57.73 | 58.36 | 57.31 | 57.52 | 2,491,057 | -0.13(-0.22%) |
Aug 22, 2006 | 58.37 | 58.51 | 57.56 | 57.65 | 3,050,351 | -0.78(-1.33%) |
Aug 21, 2006 | 59.20 | 59.40 | 58.43 | 58.43 | 1,903,123 | -0.98(-1.64%) |
Aug 18, 2006 | 60.13 | 60.13 | 59.13 | 59.40 | 1,985,167 | -0.58(-0.96%) |
Aug 17, 2006 | 59.51 | 60.12 | 59.42 | 59.98 | 2,627,254 | +0.46(+0.78%) |
Aug 16, 2006 | 59.73 | 59.95 | 58.90 | 59.51 | 2,771,204 | +0.42(+0.72%) |
Aug 15, 2006 | 58.77 | 59.33 | 58.67 | 59.09 | 2,866,879 | +0.82(+1.40%) |
Aug 14, 2006 | 57.74 | 58.62 | 57.57 | 58.27 | 4,826,783 | +0.85(+1.48%) |
Aug 11, 2006 | 58.85 | 59.09 | 57.39 | 57.43 | 6,302,183 | -1.26(-2.15%) |
Aug 10, 2006 | 59.70 | 59.70 | 58.63 | 58.69 | 4,815,402 | -1.01(-1.69%) |
Aug 09, 2006 | 61.91 | 62.26 | 59.66 | 59.70 | 3,714,950 | -2.10(-3.40%) |
Aug 08, 2006 | 62.63 | 62.81 | 61.42 | 61.80 | 3,144,150 | -0.92(-1.47%) |
Aug 07, 2006 | 62.81 | 63.11 | 62.01 | 62.72 | 2,494,559 | -0.57(-0.90%) |
Aug 04, 2006 | 65.17 | 65.77 | 63.11 | 63.29 | 3,637,784 | -1.28(-1.98%) |
Aug 03, 2006 | 63.55 | 64.57 | 63.13 | 64.57 | 3,828,509 | +1.02(+1.60%) |
Aug 02, 2006 | 63.29 | 63.69 | 63.04 | 63.55 | 2,763,075 | +0.62(+0.99%) |
Aug 01, 2006 | 63.10 | 63.17 | 61.66 | 62.93 | 2,740,188 | +1.08(+1.75%) |
Jul 31, 2006 | 62.12 | 62.35 | 61.75 | 61.85 | 2,061,332 | -0.27(-0.44%) |
Jul 28, 2006 | 59.86 | 62.49 | 59.86 | 62.12 | 3,295,479 | +1.62(+2.68%) |
Jul 27, 2006 | 63.01 | 63.36 | 60.22 | 60.50 | 3,946,821 | -2.42(-3.85%) |
Jul 26, 2006 | 62.77 | 63.26 | 62.12 | 62.92 | 2,736,936 | +0.29(+0.46%) |
Jul 25, 2006 | 61.81 | 62.78 | 61.81 | 62.63 | 3,185,046 | +0.49(+0.78%) |
Jul 24, 2006 | 62.13 | 62.38 | 60.97 | 62.14 | 5,568,422 | +0.02(+0.03%) |
Jul 21, 2006 | 64.73 | 64.81 | 61.33 | 62.13 | 17,670,150 | -6.77(-9.83%) |
Jul 20, 2006 | 68.72 | 69.72 | 68.44 | 68.90 | 5,705,369 | +0.24(+0.35%) |
Jul 19, 2006 | 66.56 | 68.86 | 66.56 | 68.66 | 5,170,964 | +2.37(+3.58%) |
Jul 18, 2006 | 66.56 | 67.20 | 66.14 | 66.29 | 3,239,075 | -0.14(-0.20%) |
Jul 17, 2006 | 66.45 | 66.66 | 66.08 | 66.42 | 1,184,121 | -0.09(-0.13%) |
Jul 14, 2006 | 66.88 | 66.90 | 65.95 | 66.51 | 1,533,930 | -0.36(-0.54%) |
Jul 13, 2006 | 67.77 | 67.77 | 66.78 | 66.87 | 3,047,724 | -0.90(-1.33%) |
Jul 12, 2006 | 68.24 | 68.61 | 67.67 | 67.77 | 1,701,893 | -0.23(-0.34%) |
Jul 11, 2006 | 68.36 | 68.36 | 67.50 | 68.00 | 2,682,908 | +0.06(+0.08%) |
Jul 10, 2006 | 67.75 | 68.07 | 67.52 | 67.95 | 2,775,331 | +0.21(+0.31%) |
Jul 07, 2006 | 67.36 | 68.04 | 66.98 | 67.74 | 2,551,839 | +0.38(+0.57%) |
Jul 06, 2006 | 67.55 | 67.69 | 66.96 | 67.36 | 2,148,502 | -0.03(-0.05%) |
Jul 05, 2006 | 68.86 | 68.86 | 67.21 | 67.39 | 2,705,920 | -1.47(-2.14%) |
Jul 03, 2006 | 68.51 | 69.18 | 68.25 | 68.86 | 1,271,792 | +0.54(+0.78%) |
Jun 30, 2006 | 69.43 | 69.65 | 68.32 | 68.32 | 2,697,415 | -1.11(-1.60%) |
Jun 29, 2006 | 68.24 | 69.56 | 68.06 | 69.44 | 3,225,943 | +1.56(+2.30%) |
Jun 28, 2006 | 67.56 | 67.96 | 67.20 | 67.88 | 1,556,692 | +0.39(+0.58%) |
Jun 27, 2006 | 68.68 | 68.92 | 67.41 | 67.48 | 1,716,275 | -1.20(-1.75%) |
Jun 26, 2006 | 68.72 | 68.81 | 68.48 | 68.68 | 2,557,342 | +0.41(+0.60%) |
Jun 23, 2006 | 68.04 | 68.72 | 67.51 | 68.28 | 2,405,762 | +0.34(+0.51%) |
Jun 22, 2006 | 68.25 | 68.49 | 67.81 | 67.93 | 2,248,555 | -0.14(-0.20%) |
Jun 21, 2006 | 67.29 | 68.40 | 67.29 | 68.07 | 2,558,968 | +0.90(+1.35%) |
Jun 20, 2006 | 66.98 | 67.77 | 66.96 | 67.16 | 1,681,382 | -0.11(-0.17%) |
Jun 19, 2006 | 67.36 | 67.91 | 67.12 | 67.28 | 2,647,389 | +0.26(+0.38%) |
Jun 16, 2006 | 66.84 | 67.16 | 66.51 | 67.02 | 2,063,833 | +0.07(+0.11%) |
Jun 15, 2006 | 66.26 | 67.11 | 65.77 | 66.95 | 2,643,637 | +0.94(+1.42%) |
Jun 14, 2006 | 65.81 | 66.41 | 65.41 | 66.01 | 3,042,722 | +0.05(+0.07%) |
Jun 13, 2006 | 66.56 | 67.31 | 65.57 | 65.97 | 3,147,902 | -0.47(-0.71%) |
Jun 12, 2006 | 67.07 | 67.15 | 66.38 | 66.44 | 1,736,911 | -0.10(-0.14%) |
Jun 09, 2006 | 66.43 | 67.24 | 66.17 | 66.53 | 1,495,785 | -0.14(-0.20%) |
Jun 08, 2006 | 66.25 | 66.76 | 65.60 | 66.67 | 2,145,126 | +0.16(+0.24%) |
Jun 07, 2006 | 66.22 | 66.96 | 66.18 | 66.51 | 3,441,306 | +0.40(+0.60%) |
Jun 06, 2006 | 65.69 | 66.11 | 65.46 | 66.11 | 2,526,826 | +0.54(+0.83%) |
Jun 05, 2006 | 66.61 | 66.65 | 65.35 | 65.57 | 1,693,013 | -1.37(-2.04%) |
Jun 02, 2006 | 67.15 | 67.44 | 66.46 | 66.93 | 1,730,908 | +0.14(+0.22%) |