Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 74.48 | 74.94 | 73.06 | 73.60 | 1,065,724 | -0.48(-0.65%) |
Aug 30, 2006 | 74.40 | 74.75 | 73.01 | 74.08 | 834,222 | +0.08(+0.11%) |
Aug 29, 2006 | 75.70 | 75.90 | 73.01 | 74.00 | 1,879,313 | -2.16(-2.84%) |
Aug 28, 2006 | 75.45 | 76.61 | 75.05 | 76.16 | 671,471 | +0.91(+1.21%) |
Aug 25, 2006 | 74.50 | 76.50 | 74.50 | 75.25 | 879,345 | +0.69(+0.93%) |
Aug 24, 2006 | 76.71 | 77.25 | 74.56 | 74.56 | 1,980,464 | -2.44(-3.17%) |
Aug 23, 2006 | 80.18 | 80.35 | 76.80 | 77.00 | 1,285,123 | -3.59(-4.45%) |
Aug 22, 2006 | 81.00 | 81.16 | 80.05 | 80.59 | 1,277,217 | -0.57(-0.70%) |
Aug 21, 2006 | 80.25 | 81.95 | 79.90 | 81.16 | 1,249,115 | +0.36(+0.45%) |
Aug 18, 2006 | 81.00 | 81.25 | 78.68 | 80.80 | 1,639,277 | -0.20(-0.25%) |
Aug 17, 2006 | 81.10 | 82.45 | 78.51 | 81.00 | 3,021,668 | -1.02(-1.24%) |
Aug 16, 2006 | 82.48 | 82.80 | 81.31 | 82.02 | 6,219,752 | +2.21(+2.77%) |
Aug 15, 2006 | 78.76 | 80.78 | 78.57 | 79.81 | 985,351 | +0.81(+1.03%) |
Aug 14, 2006 | 78.20 | 79.73 | 76.95 | 79.00 | 1,618,070 | -0.10(-0.13%) |
Aug 11, 2006 | 78.50 | 79.80 | 78.00 | 79.10 | 3,791,022 | +2.91(+3.82%) |
Aug 10, 2006 | 73.04 | 76.25 | 72.42 | 76.19 | 2,524,013 | +1.96(+2.64%) |
Aug 09, 2006 | 77.35 | 77.50 | 74.05 | 74.23 | 3,286,848 | -3.67(-4.71%) |
Aug 08, 2006 | 81.04 | 81.04 | 77.20 | 77.90 | 2,662,372 | -3.25(-4.00%) |
Aug 07, 2006 | 80.45 | 81.75 | 79.85 | 81.15 | 1,910,545 | +0.00(+0.00%) |
Aug 04, 2006 | 80.45 | 81.75 | 79.85 | 81.15 | 1,910,545 | +1.04(+1.30%) |
Aug 03, 2006 | 79.50 | 80.32 | 79.44 | 80.11 | 1,753,303 | -0.69(-0.85%) |
Aug 02, 2006 | 76.55 | 81.50 | 76.19 | 80.80 | 3,953,466 | +4.20(+5.48%) |
Aug 01, 2006 | 75.01 | 76.66 | 75.01 | 76.60 | 2,697,090 | +1.70(+2.27%) |
Jul 31, 2006 | 72.60 | 75.18 | 72.02 | 74.90 | 3,161,946 | +1.89(+2.59%) |
Jul 28, 2006 | 72.50 | 74.28 | 71.25 | 73.01 | 1,361,343 | -0.24(-0.33%) |
Jul 27, 2006 | 72.64 | 73.75 | 71.40 | 73.25 | 1,396,258 | +1.18(+1.64%) |
Jul 26, 2006 | 70.44 | 72.80 | 69.27 | 72.07 | 2,447,342 | +2.15(+3.07%) |
Jul 25, 2006 | 67.48 | 71.25 | 67.45 | 69.92 | 1,916,905 | +3.33(+5.00%) |
Jul 24, 2006 | 65.70 | 66.94 | 63.45 | 66.59 | 1,332,257 | +0.88(+1.34%) |
Jul 21, 2006 | 68.79 | 69.00 | 65.61 | 65.71 | 1,046,047 | -2.24(-3.30%) |
Jul 20, 2006 | 70.20 | 70.88 | 67.31 | 67.95 | 1,093,489 | -2.73(-3.86%) |
Jul 19, 2006 | 68.52 | 70.68 | 66.30 | 70.68 | 1,919,502 | +1.79(+2.60%) |
Jul 18, 2006 | 67.49 | 68.95 | 67.24 | 68.89 | 1,455,124 | +1.99(+2.97%) |
Jul 17, 2006 | 67.21 | 68.61 | 66.60 | 66.90 | 1,854,826 | -0.31(-0.46%) |
Jul 14, 2006 | 68.38 | 68.44 | 66.10 | 67.21 | 944,123 | -0.70(-1.03%) |
Jul 13, 2006 | 69.75 | 69.75 | 67.00 | 67.91 | 1,757,985 | -2.20(-3.14%) |
Jul 12, 2006 | 70.95 | 71.74 | 69.50 | 70.11 | 1,972,660 | -0.09(-0.13%) |
Jul 11, 2006 | 70.00 | 72.40 | 69.85 | 70.20 | 4,016,049 | +0.33(+0.47%) |
Jul 10, 2006 | 68.65 | 70.40 | 68.18 | 69.87 | 1,293,973 | +1.00(+1.45%) |
Jul 07, 2006 | 67.14 | 69.79 | 67.11 | 68.87 | 1,297,163 | +1.17(+1.73%) |
Jul 06, 2006 | 66.51 | 68.00 | 66.06 | 67.70 | 1,298,888 | +0.69(+1.03%) |
Jul 05, 2006 | 67.01 | 67.80 | 65.71 | 67.01 | 1,970,804 | +0.03(+0.04%) |
Jul 03, 2006 | 66.98 | 66.98 | 66.98 | 66.98 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 66.07 | 66.98 | 65.78 | 66.98 | 2,076,736 | +4.88(+7.86%) |