Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 73.96 | 74.33 | 73.91 | 74.19 | 11,615 | +0.17(+0.23%) |
Aug 30, 2006 | 73.87 | 74.10 | 73.70 | 74.02 | 9,627 | +0.19(+0.26%) |
Aug 29, 2006 | 73.50 | 73.83 | 72.94 | 73.83 | 13,604 | +0.32(+0.44%) |
Aug 28, 2006 | 73.21 | 73.64 | 73.21 | 73.50 | 20,301 | +0.39(+0.54%) |
Aug 25, 2006 | 72.77 | 73.25 | 72.77 | 73.11 | 14,546 | +0.18(+0.25%) |
Aug 24, 2006 | 72.93 | 72.98 | 72.41 | 72.93 | 10,255 | -0.15(-0.21%) |
Aug 23, 2006 | 73.64 | 73.64 | 72.83 | 73.08 | 6,278 | -0.68(-0.92%) |
Aug 22, 2006 | 73.67 | 74.01 | 73.48 | 73.76 | 5,337 | +0.00(+0.00%) |
Aug 21, 2006 | 73.91 | 73.91 | 73.58 | 73.76 | 14,650 | -0.61(-0.82%) |
Aug 18, 2006 | 74.20 | 74.49 | 73.65 | 74.37 | 4,290 | +0.12(+0.17%) |
Aug 17, 2006 | 73.91 | 74.54 | 73.91 | 74.25 | 4,185 | +0.23(+0.31%) |
Aug 16, 2006 | 72.91 | 74.08 | 72.91 | 74.02 | 13,708 | +1.57(+2.16%) |
Aug 15, 2006 | 71.57 | 72.53 | 71.57 | 72.45 | 19,673 | +1.72(+2.43%) |
Aug 14, 2006 | 71.11 | 71.52 | 70.69 | 70.73 | 26,789 | -0.06(-0.08%) |
Aug 11, 2006 | 70.97 | 71.08 | 70.49 | 70.79 | 31,917 | -0.37(-0.53%) |
Aug 10, 2006 | 70.43 | 71.36 | 70.43 | 71.16 | 9,418 | +0.17(+0.24%) |
Aug 09, 2006 | 72.07 | 72.25 | 70.88 | 70.99 | 17,057 | -0.57(-0.80%) |
Aug 08, 2006 | 72.18 | 72.49 | 71.24 | 71.56 | 38,719 | -0.50(-0.69%) |
Aug 07, 2006 | 72.58 | 72.58 | 71.88 | 72.06 | 9,418 | -0.67(-0.92%) |
Aug 04, 2006 | 73.80 | 73.80 | 72.37 | 72.73 | 11,615 | -0.55(-0.76%) |
Aug 03, 2006 | 72.16 | 73.58 | 72.16 | 73.28 | 12,767 | +0.59(+0.82%) |
Aug 02, 2006 | 72.79 | 73.17 | 72.63 | 72.69 | 7,534 | +0.57(+0.80%) |
Aug 01, 2006 | 72.41 | 72.41 | 71.64 | 72.12 | 12,871 | -0.83(-1.14%) |
Jul 31, 2006 | 72.61 | 73.14 | 72.56 | 72.95 | 12,871 | +0.28(+0.38%) |
Jul 28, 2006 | 72.18 | 72.70 | 71.71 | 72.67 | 27,522 | +1.23(+1.73%) |
Jul 27, 2006 | 72.64 | 72.72 | 71.29 | 71.44 | 17,894 | -0.66(-0.91%) |
Jul 26, 2006 | 71.81 | 72.51 | 71.47 | 72.10 | 20,825 | -0.14(-0.20%) |
Jul 25, 2006 | 71.52 | 72.55 | 71.52 | 72.24 | 23,650 | +0.73(+1.02%) |
Jul 24, 2006 | 70.41 | 71.52 | 70.41 | 71.52 | 62,161 | +1.79(+2.56%) |
Jul 21, 2006 | 70.86 | 70.86 | 69.70 | 69.73 | 37,150 | -1.41(-1.99%) |
Jul 20, 2006 | 73.15 | 73.15 | 71.14 | 71.14 | 12,976 | -2.03(-2.77%) |
Jul 19, 2006 | 71.80 | 73.31 | 71.80 | 73.17 | 10,464 | +2.00(+2.81%) |
Jul 18, 2006 | 71.73 | 71.83 | 70.37 | 71.17 | 27,836 | -0.21(-0.29%) |
Jul 17, 2006 | 71.98 | 72.12 | 71.18 | 71.38 | 184,181 | -0.46(-0.64%) |
Jul 14, 2006 | 72.56 | 72.60 | 71.25 | 71.84 | 57,556 | -0.72(-0.99%) |
Jul 13, 2006 | 73.31 | 73.63 | 72.48 | 72.56 | 30,138 | -1.41(-1.91%) |
Jul 12, 2006 | 74.78 | 74.96 | 73.84 | 73.97 | 13,290 | -0.85(-1.14%) |
Jul 11, 2006 | 73.96 | 74.82 | 73.75 | 74.82 | 4,813 | +0.53(+0.71%) |
Jul 10, 2006 | 75.13 | 75.34 | 74.14 | 74.30 | 131,228 | -0.74(-0.98%) |
Jul 07, 2006 | 75.53 | 75.90 | 74.94 | 75.03 | 14,127 | -1.07(-1.41%) |
Jul 06, 2006 | 76.49 | 76.84 | 75.96 | 76.10 | 11,720 | -0.15(-0.20%) |
Jul 05, 2006 | 76.76 | 76.76 | 75.73 | 76.26 | 113,334 | -1.19(-1.54%) |
Jul 03, 2006 | 76.97 | 77.45 | 76.97 | 77.45 | 8,476 | +0.60(+0.78%) |
Jun 30, 2006 | 76.68 | 76.91 | 76.19 | 76.85 | 334,979 | +0.58(+0.76%) |
Jun 29, 2006 | 74.37 | 76.27 | 74.32 | 76.27 | 20,825 | +2.44(+3.30%) |
Jun 28, 2006 | 73.81 | 73.89 | 73.24 | 73.83 | 12,557 | +0.19(+0.26%) |
Jun 27, 2006 | 74.79 | 74.79 | 73.64 | 73.64 | 5,651 | -1.10(-1.47%) |
Jun 26, 2006 | 74.52 | 74.74 | 74.34 | 74.74 | 7,430 | +0.25(+0.33%) |
Jun 23, 2006 | 73.74 | 74.78 | 73.74 | 74.49 | 9,627 | +0.65(+0.88%) |
Jun 22, 2006 | 74.11 | 74.11 | 73.54 | 73.84 | 5,232 | -0.35(-0.48%) |
Jun 21, 2006 | 73.59 | 74.46 | 73.00 | 74.19 | 3,871 | +1.43(+1.97%) |
Jun 20, 2006 | 73.08 | 73.58 | 72.57 | 72.76 | 13,081 | -0.46(-0.63%) |
Jun 19, 2006 | 74.30 | 74.30 | 72.98 | 73.22 | 8,267 | -0.93(-1.25%) |
Jun 16, 2006 | 74.36 | 74.38 | 73.79 | 74.14 | 11,615 | -0.47(-0.63%) |
Jun 15, 2006 | 72.64 | 74.76 | 72.64 | 74.61 | 20,197 | +2.67(+3.71%) |
Jun 14, 2006 | 71.45 | 71.99 | 71.33 | 71.95 | 14,650 | +0.57(+0.80%) |
Jun 13, 2006 | 72.28 | 72.81 | 71.01 | 71.37 | 34,220 | -1.38(-1.89%) |
Jun 12, 2006 | 74.61 | 74.63 | 72.72 | 72.75 | 30,557 | -2.05(-2.75%) |
Jun 09, 2006 | 75.20 | 75.78 | 74.58 | 74.80 | 10,778 | -0.11(-0.14%) |
Jun 08, 2006 | 74.58 | 75.01 | 73.11 | 74.91 | 82,462 | -0.39(-0.52%) |
Jun 07, 2006 | 76.13 | 76.60 | 75.30 | 75.30 | 22,499 | -0.79(-1.04%) |
Jun 06, 2006 | 76.78 | 76.78 | 75.40 | 76.09 | 41,336 | -0.63(-0.82%) |
Jun 05, 2006 | 78.40 | 78.40 | 76.72 | 76.72 | 240,795 | -1.90(-2.42%) |
Jun 02, 2006 | 79.00 | 79.07 | 78.21 | 78.63 | 9,836 | +0.27(+0.34%) |