Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 73.25 | 73.33 | 72.54 | 73.16 | 1,143,923 | -0.26(-0.35%) |
Sep 28, 2006 | 73.71 | 73.88 | 72.91 | 73.41 | 327,226 | -0.21(-0.29%) |
Sep 27, 2006 | 73.03 | 73.77 | 72.71 | 73.62 | 578,037 | +0.50(+0.69%) |
Sep 26, 2006 | 71.48 | 73.27 | 71.48 | 73.12 | 491,879 | +1.68(+2.35%) |
Sep 25, 2006 | 71.40 | 71.72 | 70.14 | 71.44 | 1,179,831 | +0.33(+0.46%) |
Sep 22, 2006 | 71.48 | 71.48 | 70.62 | 71.11 | 987,371 | -0.39(-0.55%) |
Sep 21, 2006 | 72.81 | 73.07 | 71.25 | 71.50 | 1,911,684 | -1.19(-1.63%) |
Sep 20, 2006 | 73.14 | 73.85 | 72.35 | 72.69 | 519,139 | +0.15(+0.20%) |
Sep 19, 2006 | 72.98 | 72.98 | 71.58 | 72.55 | 1,421,666 | +0.01(+0.01%) |
Sep 18, 2006 | 72.92 | 73.34 | 72.35 | 72.54 | 510,161 | +0.09(+0.13%) |
Sep 15, 2006 | 73.20 | 73.53 | 72.37 | 72.44 | 759,331 | -0.16(-0.21%) |
Sep 14, 2006 | 73.12 | 73.12 | 72.44 | 72.60 | 795,787 | -0.56(-0.76%) |
Sep 13, 2006 | 72.25 | 73.55 | 71.94 | 73.16 | 1,174,138 | +1.34(+1.87%) |
Sep 12, 2006 | 69.88 | 71.90 | 69.70 | 71.81 | 1,024,921 | +2.37(+3.42%) |
Sep 11, 2006 | 68.83 | 69.56 | 68.05 | 69.44 | 1,295,110 | +0.52(+0.76%) |
Sep 08, 2006 | 69.60 | 69.60 | 68.88 | 68.92 | 586,905 | -0.41(-0.59%) |
Sep 07, 2006 | 69.20 | 69.84 | 68.92 | 69.33 | 663,976 | +0.07(+0.11%) |
Sep 06, 2006 | 70.52 | 70.57 | 69.25 | 69.26 | 1,019,119 | -1.46(-2.07%) |
Sep 05, 2006 | 71.20 | 71.20 | 70.53 | 70.72 | 999,413 | -0.03(-0.04%) |
Sep 01, 2006 | 70.88 | 70.92 | 70.09 | 70.75 | 365,652 | +0.39(+0.56%) |
Aug 31, 2006 | 70.33 | 70.71 | 69.79 | 70.35 | 974,343 | +0.29(+0.42%) |
Aug 30, 2006 | 70.61 | 71.07 | 69.88 | 70.06 | 604,312 | -0.41(-0.58%) |
Aug 29, 2006 | 70.56 | 70.64 | 69.35 | 70.47 | 917,415 | +0.04(+0.05%) |
Aug 28, 2006 | 69.65 | 70.96 | 69.65 | 70.44 | 485,858 | +1.09(+1.57%) |
Aug 25, 2006 | 69.29 | 69.65 | 68.80 | 69.35 | 705,468 | +0.05(+0.08%) |
Aug 24, 2006 | 70.43 | 70.43 | 69.01 | 69.29 | 568,403 | -0.68(-0.97%) |
Aug 23, 2006 | 70.70 | 70.99 | 69.66 | 69.97 | 568,841 | -0.55(-0.78%) |
Aug 22, 2006 | 70.33 | 71.18 | 70.23 | 70.52 | 391,270 | +0.10(+0.14%) |
Aug 21, 2006 | 71.80 | 71.80 | 70.35 | 70.42 | 516,840 | -1.47(-2.05%) |
Aug 18, 2006 | 72.34 | 72.34 | 71.40 | 71.89 | 651,824 | -0.42(-0.58%) |
Aug 17, 2006 | 72.34 | 72.63 | 71.89 | 72.31 | 1,117,539 | -0.15(-0.20%) |
Aug 16, 2006 | 70.52 | 72.54 | 70.43 | 72.45 | 1,379,189 | +2.21(+3.15%) |
Aug 15, 2006 | 69.79 | 70.26 | 68.97 | 70.24 | 744,989 | +2.02(+2.96%) |
Aug 14, 2006 | 68.40 | 69.49 | 68.07 | 68.22 | 720,029 | +0.32(+0.47%) |
Aug 11, 2006 | 68.92 | 69.00 | 67.72 | 67.90 | 413,274 | -1.21(-1.76%) |
Aug 10, 2006 | 68.14 | 69.23 | 67.37 | 69.12 | 777,285 | +0.89(+1.30%) |
Aug 09, 2006 | 70.70 | 70.96 | 68.08 | 68.23 | 1,678,389 | -1.99(-2.84%) |
Aug 08, 2006 | 70.57 | 71.57 | 70.03 | 70.22 | 983,430 | -0.55(-0.77%) |
Aug 07, 2006 | 71.29 | 71.76 | 70.61 | 70.77 | 821,185 | -1.03(-1.44%) |
Aug 04, 2006 | 73.62 | 75.00 | 71.28 | 71.81 | 1,762,576 | -0.93(-1.28%) |
Aug 03, 2006 | 70.65 | 73.17 | 70.33 | 72.74 | 1,430,314 | +1.79(+2.52%) |
Aug 02, 2006 | 70.37 | 71.13 | 70.37 | 70.95 | 564,681 | +0.53(+0.75%) |
Aug 01, 2006 | 70.97 | 71.00 | 69.89 | 70.42 | 1,158,921 | -1.33(-1.86%) |
Jul 31, 2006 | 72.62 | 72.62 | 71.75 | 71.75 | 398,714 | -0.73(-1.01%) |
Jul 28, 2006 | 70.68 | 72.75 | 70.65 | 72.48 | 1,005,216 | +1.84(+2.60%) |
Jul 27, 2006 | 72.08 | 72.30 | 70.39 | 70.65 | 923,874 | -1.03(-1.44%) |
Jul 26, 2006 | 72.66 | 72.66 | 71.02 | 71.68 | 1,385,867 | -1.85(-2.52%) |
Jul 25, 2006 | 74.44 | 73.76 | 71.89 | 73.53 | 2,126,039 | -1.29(-1.72%) |
Jul 24, 2006 | 73.87 | 75.13 | 73.59 | 74.82 | 606,392 | +1.85(+2.54%) |
Jul 21, 2006 | 73.29 | 73.30 | 71.56 | 72.97 | 1,826,620 | -0.57(-0.77%) |
Jul 20, 2006 | 77.19 | 77.46 | 73.53 | 73.53 | 1,314,269 | -3.54(-4.59%) |
Jul 19, 2006 | 75.31 | 77.09 | 75.08 | 77.07 | 1,032,694 | +1.75(+2.33%) |
Jul 18, 2006 | 75.04 | 75.74 | 74.32 | 75.31 | 2,068,783 | +0.69(+0.93%) |
Jul 17, 2006 | 74.81 | 75.63 | 74.62 | 74.62 | 942,376 | -0.43(-0.57%) |
Jul 14, 2006 | 76.04 | 76.04 | 73.87 | 75.05 | 2,070,863 | -1.19(-1.56%) |
Jul 13, 2006 | 77.94 | 77.94 | 76.23 | 76.24 | 2,182,310 | -2.50(-3.18%) |
Jul 12, 2006 | 79.88 | 80.11 | 78.53 | 78.74 | 752,324 | -1.05(-1.32%) |
Jul 11, 2006 | 79.81 | 79.84 | 78.63 | 79.79 | 1,035,431 | -0.08(-0.10%) |
Jul 10, 2006 | 79.70 | 80.29 | 79.45 | 79.87 | 423,237 | +0.36(+0.45%) |
Jul 07, 2006 | 79.79 | 80.05 | 79.28 | 79.51 | 787,466 | -0.71(-0.89%) |
Jul 06, 2006 | 80.91 | 81.08 | 79.70 | 80.23 | 1,478,156 | -0.58(-0.71%) |
Jul 05, 2006 | 81.30 | 81.53 | 79.74 | 80.80 | 1,855,303 | -0.97(-1.18%) |