Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 75.67 | 76.11 | 75.61 | 75.71 | 450,355 | +0.14(+0.19%) |
Sep 28, 2006 | 75.99 | 76.08 | 75.16 | 75.57 | 700,341 | -0.86(-1.13%) |
Sep 27, 2006 | 75.01 | 76.45 | 74.45 | 76.43 | 625,918 | +1.43(+1.90%) |
Sep 26, 2006 | 75.45 | 75.73 | 74.80 | 75.00 | 532,730 | -0.61(-0.81%) |
Sep 25, 2006 | 76.35 | 76.61 | 74.98 | 75.61 | 748,684 | -0.73(-0.96%) |
Sep 22, 2006 | 76.03 | 76.57 | 75.46 | 76.34 | 349,693 | +0.46(+0.60%) |
Sep 21, 2006 | 76.99 | 77.38 | 75.65 | 75.88 | 472,459 | -1.11(-1.44%) |
Sep 20, 2006 | 78.20 | 78.71 | 76.77 | 76.99 | 513,647 | -0.82(-1.06%) |
Sep 19, 2006 | 76.69 | 78.51 | 76.47 | 77.81 | 592,364 | +1.28(+1.68%) |
Sep 18, 2006 | 76.57 | 77.13 | 76.43 | 76.53 | 371,161 | -0.60(-0.77%) |
Sep 15, 2006 | 79.15 | 79.15 | 77.13 | 77.13 | 572,963 | -0.20(-0.26%) |
Sep 14, 2006 | 78.10 | 78.11 | 77.28 | 77.33 | 368,617 | -0.91(-1.17%) |
Sep 13, 2006 | 78.11 | 78.74 | 77.89 | 78.24 | 407,896 | +0.45(+0.57%) |
Sep 12, 2006 | 76.47 | 77.91 | 75.96 | 77.79 | 480,570 | +1.33(+1.74%) |
Sep 11, 2006 | 76.33 | 76.78 | 75.92 | 76.47 | 358,280 | -0.50(-0.65%) |
Sep 08, 2006 | 76.19 | 77.16 | 75.61 | 76.96 | 341,742 | +0.67(+0.87%) |
Sep 07, 2006 | 76.53 | 76.76 | 76.16 | 76.30 | 477,866 | -0.23(-0.30%) |
Sep 06, 2006 | 76.40 | 76.65 | 76.16 | 76.53 | 378,317 | +0.13(+0.16%) |
Sep 05, 2006 | 75.73 | 76.40 | 75.73 | 76.40 | 455,603 | +0.94(+1.25%) |
Sep 01, 2006 | 76.03 | 76.20 | 75.34 | 75.46 | 274,793 | -0.63(-0.83%) |
Aug 31, 2006 | 76.12 | 76.47 | 75.75 | 76.09 | 310,573 | +0.13(+0.17%) |
Aug 30, 2006 | 75.96 | 76.10 | 75.72 | 75.96 | 426,661 | +0.42(+0.56%) |
Aug 29, 2006 | 76.09 | 77.26 | 75.10 | 75.54 | 631,642 | -0.01(-0.01%) |
Aug 28, 2006 | 74.80 | 75.66 | 74.80 | 75.55 | 226,131 | +0.59(+0.79%) |
Aug 25, 2006 | 74.77 | 75.27 | 74.58 | 74.96 | 278,609 | +0.13(+0.17%) |
Aug 24, 2006 | 74.20 | 74.83 | 74.10 | 74.83 | 359,075 | +0.63(+0.85%) |
Aug 23, 2006 | 74.72 | 74.72 | 73.80 | 74.20 | 664,560 | +0.11(+0.15%) |
Aug 22, 2006 | 73.10 | 74.09 | 72.94 | 74.09 | 353,510 | +0.83(+1.13%) |
Aug 21, 2006 | 72.63 | 73.42 | 72.47 | 73.26 | 246,168 | +0.60(+0.82%) |
Aug 18, 2006 | 72.45 | 72.84 | 72.19 | 72.66 | 374,183 | +0.21(+0.30%) |
Aug 17, 2006 | 72.50 | 72.61 | 71.91 | 72.45 | 313,436 | +0.01(+0.02%) |
Aug 16, 2006 | 71.97 | 72.61 | 71.38 | 72.44 | 357,008 | +0.47(+0.65%) |
Aug 15, 2006 | 71.97 | 72.30 | 71.78 | 71.97 | 331,246 | +0.77(+1.08%) |
Aug 14, 2006 | 71.09 | 71.96 | 71.00 | 71.20 | 295,307 | +0.60(+0.85%) |
Aug 11, 2006 | 70.62 | 70.76 | 69.98 | 70.61 | 357,644 | +0.07(+0.10%) |
Aug 10, 2006 | 70.78 | 70.96 | 70.15 | 70.54 | 524,778 | -0.39(-0.55%) |
Aug 09, 2006 | 71.09 | 71.53 | 70.68 | 70.93 | 555,152 | +0.13(+0.18%) |
Aug 08, 2006 | 72.51 | 72.51 | 70.74 | 70.80 | 651,679 | -1.75(-2.41%) |
Aug 07, 2006 | 74.49 | 74.49 | 72.44 | 72.55 | 513,011 | -1.94(-2.61%) |
Aug 04, 2006 | 74.01 | 74.66 | 73.83 | 74.49 | 490,906 | +0.99(+1.35%) |
Aug 03, 2006 | 72.39 | 73.57 | 72.32 | 73.50 | 457,193 | +0.80(+1.10%) |
Aug 02, 2006 | 72.79 | 73.00 | 72.38 | 72.70 | 448,765 | -0.34(-0.46%) |
Aug 01, 2006 | 73.52 | 73.52 | 72.42 | 73.04 | 434,771 | -0.48(-0.66%) |
Jul 31, 2006 | 73.54 | 73.75 | 72.87 | 73.52 | 516,986 | -0.08(-0.11%) |
Jul 28, 2006 | 72.88 | 73.76 | 72.62 | 73.61 | 599,043 | +0.96(+1.32%) |
Jul 27, 2006 | 73.54 | 73.88 | 72.39 | 72.65 | 521,280 | +0.26(+0.36%) |
Jul 26, 2006 | 71.81 | 72.94 | 71.81 | 72.39 | 703,362 | +0.65(+0.91%) |
Jul 25, 2006 | 71.06 | 71.80 | 70.63 | 71.73 | 538,136 | +0.67(+0.95%) |
Jul 24, 2006 | 69.98 | 71.15 | 69.60 | 71.06 | 318,524 | +1.24(+1.77%) |
Jul 21, 2006 | 71.45 | 71.48 | 69.54 | 69.82 | 647,545 | -1.62(-2.27%) |
Jul 20, 2006 | 72.47 | 72.62 | 71.34 | 71.44 | 451,786 | -0.62(-0.86%) |
Jul 19, 2006 | 70.86 | 72.71 | 70.69 | 72.06 | 556,742 | +1.26(+1.79%) |
Jul 18, 2006 | 70.30 | 70.81 | 69.77 | 70.80 | 440,496 | +1.09(+1.57%) |
Jul 17, 2006 | 69.80 | 70.22 | 69.34 | 69.71 | 350,965 | -0.40(-0.57%) |
Jul 14, 2006 | 71.01 | 71.01 | 69.54 | 70.10 | 377,681 | -0.89(-1.25%) |
Jul 13, 2006 | 72.21 | 72.42 | 70.51 | 70.99 | 360,030 | -1.22(-1.69%) |
Jul 12, 2006 | 72.06 | 72.28 | 71.50 | 72.21 | 356,849 | +0.28(+0.39%) |
Jul 11, 2006 | 73.57 | 73.71 | 71.44 | 71.93 | 718,310 | +0.11(+0.15%) |
Jul 10, 2006 | 71.18 | 71.83 | 71.13 | 71.82 | 348,421 | +0.94(+1.33%) |
Jul 07, 2006 | 71.10 | 71.28 | 70.70 | 70.88 | 780,012 | -0.22(-0.31%) |
Jul 06, 2006 | 70.69 | 71.18 | 70.42 | 71.10 | 389,767 | +0.53(+0.76%) |
Jul 05, 2006 | 70.37 | 70.89 | 69.45 | 70.56 | 492,337 | +0.12(+0.17%) |