Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 64.15 | 64.15 | 62.20 | 63.04 | 4,269,200 | -0.12(-0.19%) |
Aug 30, 2006 | 64.25 | 64.28 | 62.97 | 63.16 | 5,268,600 | -0.80(-1.25%) |
Aug 29, 2006 | 64.70 | 64.96 | 63.47 | 63.96 | 5,281,300 | -0.37(-0.58%) |
Aug 28, 2006 | 65.25 | 66.22 | 63.95 | 64.33 | 5,629,200 | -0.87(-1.33%) |
Aug 25, 2006 | 64.99 | 66.23 | 64.62 | 65.20 | 3,772,100 | +0.11(+0.17%) |
Aug 24, 2006 | 66.26 | 66.26 | 64.82 | 65.09 | 2,722,900 | -1.17(-1.77%) |
Aug 23, 2006 | 66.95 | 67.47 | 65.64 | 66.26 | 2,569,200 | -0.94(-1.40%) |
Aug 22, 2006 | 67.52 | 67.61 | 66.31 | 67.20 | 2,386,700 | -0.31(-0.46%) |
Aug 21, 2006 | 68.15 | 68.22 | 67.22 | 67.51 | 1,860,400 | -0.64(-0.94%) |
Aug 18, 2006 | 69.10 | 69.10 | 67.90 | 68.15 | 2,067,300 | -0.48(-0.70%) |
Aug 17, 2006 | 68.05 | 69.34 | 67.84 | 68.63 | 2,128,700 | +0.58(+0.85%) |
Aug 16, 2006 | 68.00 | 68.20 | 66.91 | 68.05 | 2,513,800 | +0.20(+0.29%) |
Aug 15, 2006 | 66.78 | 68.26 | 66.57 | 67.85 | 2,509,600 | +1.53(+2.31%) |
Aug 14, 2006 | 66.10 | 66.89 | 65.32 | 66.32 | 1,925,600 | +1.12(+1.72%) |
Aug 11, 2006 | 65.90 | 66.49 | 64.67 | 65.20 | 2,467,400 | -0.38(-0.58%) |
Aug 10, 2006 | 64.50 | 65.79 | 62.65 | 65.58 | 5,355,500 | +1.58(+2.47%) |
Aug 09, 2006 | 64.55 | 64.92 | 63.47 | 64.00 | 3,021,100 | +0.03(+0.05%) |
Aug 08, 2006 | 64.72 | 64.96 | 63.72 | 63.97 | 2,603,300 | -0.75(-1.16%) |
Aug 07, 2006 | 64.00 | 65.32 | 63.40 | 64.72 | 2,398,000 | +0.65(+1.01%) |
Aug 04, 2006 | 65.10 | 65.61 | 63.50 | 64.07 | 2,887,000 | -0.13(-0.20%) |
Aug 03, 2006 | 64.24 | 65.33 | 63.16 | 64.20 | 4,554,700 | -0.04(-0.06%) |
Aug 02, 2006 | 63.50 | 64.45 | 63.24 | 64.24 | 3,041,700 | +0.77(+1.21%) |
Aug 01, 2006 | 62.50 | 63.51 | 61.42 | 63.47 | 3,847,400 | +0.51(+0.81%) |
Jul 31, 2006 | 63.35 | 64.26 | 62.72 | 62.96 | 2,106,600 | +0.21(+0.33%) |
Jul 28, 2006 | 61.78 | 63.86 | 61.55 | 62.75 | 2,306,900 | +1.32(+2.15%) |
Jul 27, 2006 | 63.71 | 63.71 | 61.20 | 61.43 | 1,656,800 | -0.51(-0.82%) |
Jul 26, 2006 | 63.41 | 63.47 | 61.94 | 61.94 | 2,065,300 | -1.72(-2.70%) |
Jul 25, 2006 | 63.48 | 64.06 | 63.08 | 63.66 | 1,675,600 | -0.17(-0.27%) |
Jul 24, 2006 | 62.06 | 64.30 | 62.50 | 63.83 | 2,055,200 | +1.78(+2.87%) |
Jul 21, 2006 | 63.40 | 63.41 | 61.70 | 62.05 | 3,031,700 | -1.39(-2.19%) |
Jul 20, 2006 | 64.19 | 64.55 | 63.38 | 63.44 | 1,947,900 | -0.75(-1.17%) |
Jul 19, 2006 | 63.38 | 64.55 | 63.62 | 64.19 | 3,507,200 | +0.82(+1.29%) |
Jul 18, 2006 | 64.60 | 64.61 | 61.51 | 63.37 | 5,655,800 | -2.29(-3.49%) |
Jul 17, 2006 | 65.09 | 66.46 | 65.09 | 65.66 | 2,689,400 | +0.82(+1.26%) |
Jul 14, 2006 | 64.86 | 65.25 | 64.08 | 64.84 | 2,813,500 | +0.06(+0.09%) |
Jul 13, 2006 | 67.51 | 67.65 | 64.68 | 64.78 | 4,705,100 | -3.32(-4.88%) |
Jul 12, 2006 | 68.97 | 69.34 | 68.05 | 68.10 | 2,326,800 | -0.87(-1.26%) |
Jul 11, 2006 | 68.70 | 69.11 | 68.00 | 68.97 | 1,391,800 | +0.37(+0.54%) |
Jul 10, 2006 | 68.85 | 68.94 | 68.35 | 68.60 | 1,498,300 | +0.09(+0.13%) |
Jul 07, 2006 | 67.40 | 69.25 | 67.40 | 68.51 | 2,724,800 | +0.86(+1.27%) |
Jul 06, 2006 | 66.89 | 67.87 | 65.40 | 67.65 | 4,202,300 | +0.09(+0.13%) |
Jul 05, 2006 | 67.70 | 67.71 | 66.82 | 67.56 | 2,449,400 | -0.45(-0.66%) |
Jul 03, 2006 | 67.75 | 68.04 | 67.33 | 68.01 | 1,043,200 | +0.50(+0.74%) |
Jun 30, 2006 | 67.70 | 68.36 | 67.35 | 67.51 | 2,669,800 | -0.18(-0.27%) |
Jun 29, 2006 | 67.04 | 68.22 | 67.03 | 67.69 | 2,445,600 | +0.71(+1.06%) |
Jun 28, 2006 | 66.55 | 67.20 | 66.11 | 66.98 | 1,774,600 | +0.59(+0.89%) |
Jun 27, 2006 | 67.50 | 67.85 | 66.37 | 66.39 | 2,017,400 | -1.71(-2.51%) |
Jun 26, 2006 | 68.00 | 68.80 | 67.90 | 68.10 | 2,107,800 | +0.60(+0.89%) |
Jun 23, 2006 | 67.53 | 67.98 | 67.28 | 67.50 | 1,448,200 | -0.18(-0.27%) |
Jun 22, 2006 | 67.48 | 68.22 | 67.20 | 67.68 | 2,580,100 | +0.30(+0.45%) |
Jun 21, 2006 | 65.88 | 68.01 | 65.80 | 67.38 | 3,101,600 | +1.39(+2.11%) |
Jun 20, 2006 | 65.89 | 66.47 | 65.79 | 65.99 | 2,249,500 | +0.18(+0.27%) |
Jun 19, 2006 | 66.05 | 66.75 | 65.61 | 65.81 | 2,573,800 | +0.24(+0.37%) |
Jun 16, 2006 | 66.00 | 67.11 | 65.44 | 65.57 | 2,613,400 | -0.27(-0.41%) |
Jun 15, 2006 | 64.17 | 65.91 | 64.10 | 65.84 | 2,554,700 | +1.91(+2.99%) |
Jun 14, 2006 | 62.05 | 63.93 | 61.81 | 63.93 | 2,269,400 | +1.83(+2.95%) |
Jun 13, 2006 | 62.95 | 63.78 | 62.06 | 62.10 | 2,314,500 | -1.04(-1.65%) |
Jun 12, 2006 | 64.60 | 64.78 | 63.08 | 63.14 | 1,537,700 | -1.18(-1.83%) |
Jun 09, 2006 | 65.20 | 65.39 | 64.05 | 64.32 | 1,688,800 | -0.77(-1.18%) |
Jun 08, 2006 | 65.59 | 65.85 | 63.51 | 65.09 | 3,310,600 | -0.50(-0.76%) |
Jun 07, 2006 | 65.23 | 66.90 | 64.80 | 65.59 | 3,184,800 | +0.37(+0.57%) |
Jun 06, 2006 | 63.86 | 65.50 | 63.40 | 65.22 | 3,838,800 | +1.36(+2.13%) |
Jun 05, 2006 | 64.35 | 65.14 | 63.67 | 63.86 | 1,760,200 | -0.94(-1.45%) |
Jun 02, 2006 | 64.79 | 64.92 | 63.60 | 64.80 | 2,437,600 | +0.01(+0.02%) |