Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 77.96 | 78.04 | 77.60 | 77.89 | 182,708 | -0.05(-0.07%) |
Aug 30, 2006 | 78.04 | 78.23 | 77.48 | 77.95 | 307,742 | -0.05(-0.06%) |
Aug 29, 2006 | 78.06 | 78.12 | 77.03 | 77.99 | 631,921 | +0.40(+0.51%) |
Aug 28, 2006 | 76.95 | 77.81 | 76.90 | 77.60 | 331,956 | +0.69(+0.89%) |
Aug 25, 2006 | 76.84 | 77.41 | 76.78 | 76.91 | 194,742 | +0.02(+0.03%) |
Aug 24, 2006 | 77.73 | 77.75 | 76.62 | 76.89 | 424,705 | +0.31(+0.40%) |
Aug 23, 2006 | 77.10 | 77.26 | 76.18 | 76.58 | 399,023 | -0.28(-0.36%) |
Aug 22, 2006 | 76.87 | 77.47 | 76.48 | 76.86 | 347,659 | -0.14(-0.19%) |
Aug 21, 2006 | 77.13 | 77.57 | 76.86 | 77.01 | 445,544 | +0.08(+0.10%) |
Aug 18, 2006 | 76.90 | 76.98 | 76.25 | 76.93 | 631,921 | +0.24(+0.31%) |
Aug 17, 2006 | 77.88 | 78.05 | 76.00 | 76.69 | 1,127,508 | -0.99(-1.28%) |
Aug 16, 2006 | 77.46 | 77.72 | 77.31 | 77.69 | 754,900 | +1.49(+1.95%) |
Aug 15, 2006 | 75.81 | 76.28 | 75.50 | 76.20 | 144,405 | +2.31(+3.13%) |
Aug 14, 2006 | 74.55 | 74.90 | 73.77 | 73.89 | 169,206 | +0.27(+0.37%) |
Aug 11, 2006 | 74.17 | 74.29 | 73.59 | 73.62 | 163,336 | -0.66(-0.89%) |
Aug 10, 2006 | 73.93 | 74.34 | 73.50 | 74.28 | 343,403 | -0.27(-0.36%) |
Aug 09, 2006 | 74.99 | 75.77 | 74.55 | 74.55 | 162,309 | -0.63(-0.83%) |
Aug 08, 2006 | 75.31 | 75.88 | 74.94 | 75.17 | 137,948 | -0.30(-0.40%) |
Aug 07, 2006 | 75.98 | 76.05 | 75.14 | 75.47 | 156,145 | -1.11(-1.45%) |
Aug 04, 2006 | 77.37 | 77.72 | 76.23 | 76.58 | 279,712 | +0.27(+0.35%) |
Aug 03, 2006 | 75.44 | 76.59 | 75.35 | 76.32 | 275,456 | -0.61(-0.80%) |
Aug 02, 2006 | 76.76 | 77.33 | 76.67 | 76.93 | 362,334 | +1.48(+1.96%) |
Aug 01, 2006 | 75.94 | 76.11 | 74.74 | 75.45 | 392,272 | -3.32(-4.21%) |
Jul 31, 2006 | 78.61 | 78.96 | 78.39 | 78.77 | 64,571 | -0.55(-0.70%) |
Jul 28, 2006 | 77.93 | 79.40 | 77.93 | 79.32 | 256,818 | +2.30(+2.98%) |
Jul 27, 2006 | 78.27 | 78.27 | 77.02 | 77.03 | 154,238 | +0.12(+0.15%) |
Jul 26, 2006 | 75.88 | 77.34 | 75.43 | 76.91 | 203,547 | +0.87(+1.15%) |
Jul 25, 2006 | 75.71 | 76.26 | 75.13 | 76.04 | 167,005 | -0.33(-0.44%) |
Jul 24, 2006 | 74.85 | 76.38 | 74.85 | 76.37 | 247,133 | +2.62(+3.56%) |
Jul 21, 2006 | 74.27 | 74.27 | 73.63 | 73.75 | 327,994 | -0.54(-0.72%) |
Jul 20, 2006 | 75.29 | 75.40 | 74.27 | 74.29 | 297,616 | -0.55(-0.73%) |
Jul 19, 2006 | 71.81 | 74.86 | 71.81 | 74.83 | 321,977 | +3.65(+5.12%) |
Jul 18, 2006 | 71.75 | 71.79 | 70.44 | 71.19 | 148,514 | -0.18(-0.26%) |
Jul 17, 2006 | 70.67 | 71.55 | 70.60 | 71.37 | 172,729 | -0.87(-1.20%) |
Jul 14, 2006 | 72.86 | 72.88 | 71.79 | 72.24 | 165,831 | -0.88(-1.20%) |
Jul 13, 2006 | 74.08 | 74.19 | 73.08 | 73.12 | 445,837 | -1.35(-1.81%) |
Jul 12, 2006 | 75.90 | 75.90 | 74.41 | 74.46 | 104,928 | -1.68(-2.20%) |
Jul 11, 2006 | 75.59 | 76.20 | 75.05 | 76.14 | 98,324 | -0.15(-0.20%) |
Jul 10, 2006 | 76.05 | 76.63 | 75.88 | 76.29 | 73,523 | +0.16(+0.21%) |
Jul 07, 2006 | 76.28 | 76.93 | 75.68 | 76.13 | 228,642 | -0.81(-1.05%) |
Jul 06, 2006 | 76.20 | 77.02 | 76.18 | 76.95 | 232,457 | +1.27(+1.68%) |
Jul 05, 2006 | 75.87 | 75.87 | 75.06 | 75.67 | 147,047 | -1.70(-2.20%) |
Jul 03, 2006 | 77.15 | 77.55 | 76.66 | 77.37 | 141,030 | +0.72(+0.93%) |
Jun 30, 2006 | 76.69 | 76.91 | 75.99 | 76.66 | 204,281 | +1.23(+1.63%) |
Jun 29, 2006 | 73.41 | 75.53 | 73.37 | 75.43 | 135,013 | +3.28(+4.54%) |
Jun 28, 2006 | 71.93 | 72.21 | 71.53 | 72.15 | 109,037 | +0.80(+1.13%) |
Jun 27, 2006 | 72.88 | 72.98 | 71.34 | 71.35 | 230,843 | -1.53(-2.09%) |
Jun 26, 2006 | 72.31 | 72.92 | 72.01 | 72.88 | 95,389 | +0.49(+0.68%) |
Jun 23, 2006 | 71.88 | 72.83 | 71.83 | 72.39 | 98,765 | -0.37(-0.52%) |
Jun 22, 2006 | 72.52 | 73.08 | 72.29 | 72.76 | 158,347 | -0.44(-0.60%) |
Jun 21, 2006 | 72.01 | 73.47 | 71.98 | 73.20 | 174,783 | +1.25(+1.73%) |
Jun 20, 2006 | 71.53 | 72.33 | 71.19 | 71.95 | 161,429 | +1.15(+1.63%) |
Jun 19, 2006 | 71.62 | 71.62 | 70.44 | 70.80 | 90,400 | -0.37(-0.53%) |
Jun 16, 2006 | 71.70 | 71.91 | 70.59 | 71.17 | 135,453 | -1.54(-2.12%) |
Jun 15, 2006 | 71.43 | 72.78 | 71.43 | 72.71 | 134,279 | +2.22(+3.15%) |
Jun 14, 2006 | 70.13 | 70.99 | 69.93 | 70.49 | 442,168 | +0.80(+1.14%) |
Jun 13, 2006 | 69.81 | 70.67 | 69.50 | 69.69 | 337,973 | -1.66(-2.32%) |
Jun 12, 2006 | 72.75 | 72.77 | 70.87 | 71.35 | 351,915 | -1.43(-1.97%) |
Jun 09, 2006 | 73.12 | 73.45 | 72.54 | 72.78 | 389,337 | -0.18(-0.25%) |
Jun 08, 2006 | 72.51 | 73.03 | 71.62 | 72.97 | 327,407 | -1.41(-1.90%) |
Jun 07, 2006 | 74.26 | 75.36 | 73.97 | 74.38 | 168,473 | -0.98(-1.30%) |
Jun 06, 2006 | 75.33 | 75.50 | 74.36 | 75.36 | 208,683 | -1.00(-1.31%) |
Jun 05, 2006 | 77.51 | 77.61 | 76.18 | 76.36 | 264,450 | -2.15(-2.74%) |
Jun 02, 2006 | 79.00 | 79.04 | 77.99 | 78.51 | 228,788 | -0.96(-1.21%) |