Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 82.37 | 82.59 | 82.22 | 82.26 | 146,293 | -0.15(-0.18%) |
Sep 28, 2006 | 82.45 | 82.45 | 81.87 | 82.41 | 115,332 | -0.04(-0.05%) |
Sep 27, 2006 | 82.21 | 82.63 | 82.01 | 82.45 | 315,183 | +0.92(+1.13%) |
Sep 26, 2006 | 81.30 | 81.69 | 81.17 | 81.53 | 166,836 | +0.14(+0.18%) |
Sep 25, 2006 | 80.98 | 81.52 | 80.02 | 81.39 | 191,047 | +0.93(+1.15%) |
Sep 22, 2006 | 80.93 | 80.93 | 80.16 | 80.46 | 250,180 | -0.81(-1.00%) |
Sep 21, 2006 | 81.52 | 81.64 | 81.01 | 81.27 | 294,054 | +0.74(+0.91%) |
Sep 20, 2006 | 80.22 | 80.83 | 80.19 | 80.53 | 308,580 | +1.79(+2.28%) |
Sep 19, 2006 | 79.17 | 79.19 | 78.40 | 78.74 | 370,208 | -1.18(-1.48%) |
Sep 18, 2006 | 79.59 | 80.03 | 79.44 | 79.92 | 343,650 | -0.10(-0.12%) |
Sep 15, 2006 | 80.12 | 80.59 | 79.81 | 80.02 | 279,527 | +0.57(+0.71%) |
Sep 14, 2006 | 79.44 | 79.63 | 79.08 | 79.45 | 347,611 | +0.78(+1.00%) |
Sep 13, 2006 | 78.00 | 78.74 | 77.94 | 78.67 | 270,576 | +0.46(+0.58%) |
Sep 12, 2006 | 77.90 | 78.26 | 77.56 | 78.21 | 263,240 | +1.06(+1.37%) |
Sep 11, 2006 | 76.56 | 77.15 | 76.23 | 77.15 | 279,234 | +0.40(+0.52%) |
Sep 08, 2006 | 76.29 | 76.79 | 76.07 | 76.75 | 235,654 | +0.05(+0.06%) |
Sep 07, 2006 | 76.65 | 77.24 | 76.44 | 76.70 | 354,361 | -0.90(-1.16%) |
Sep 06, 2006 | 77.83 | 77.92 | 77.55 | 77.60 | 274,978 | -1.23(-1.56%) |
Sep 05, 2006 | 78.36 | 78.88 | 78.27 | 78.83 | 415,109 | +0.48(+0.61%) |
Sep 01, 2006 | 78.41 | 78.78 | 78.16 | 78.35 | 342,476 | +0.45(+0.58%) |
Aug 31, 2006 | 77.97 | 78.05 | 77.61 | 77.90 | 182,683 | -0.05(-0.07%) |
Aug 30, 2006 | 78.05 | 78.24 | 77.49 | 77.96 | 307,700 | -0.05(-0.06%) |
Aug 29, 2006 | 78.07 | 78.13 | 77.04 | 78.01 | 631,834 | +0.40(+0.51%) |
Aug 28, 2006 | 76.96 | 77.82 | 76.91 | 77.61 | 331,911 | +0.69(+0.89%) |
Aug 25, 2006 | 76.85 | 77.42 | 76.79 | 76.92 | 194,715 | +0.02(+0.03%) |
Aug 24, 2006 | 77.74 | 77.76 | 76.63 | 76.90 | 424,647 | +0.31(+0.40%) |
Aug 23, 2006 | 77.11 | 77.27 | 76.19 | 76.59 | 398,968 | -0.28(-0.36%) |
Aug 22, 2006 | 76.88 | 77.48 | 76.49 | 76.87 | 347,611 | -0.14(-0.19%) |
Aug 21, 2006 | 77.14 | 77.58 | 76.87 | 77.02 | 445,483 | +0.07(+0.10%) |
Aug 18, 2006 | 76.91 | 76.99 | 76.26 | 76.94 | 631,834 | +0.24(+0.31%) |
Aug 17, 2006 | 77.89 | 78.06 | 76.01 | 76.70 | 1,127,354 | -1.00(-1.28%) |
Aug 16, 2006 | 77.47 | 77.73 | 77.32 | 77.70 | 754,797 | +1.49(+1.95%) |
Aug 15, 2006 | 75.82 | 76.29 | 75.51 | 76.21 | 144,385 | +2.31(+3.13%) |
Aug 14, 2006 | 74.56 | 74.91 | 73.78 | 73.90 | 169,183 | +0.27(+0.37%) |
Aug 11, 2006 | 74.18 | 74.30 | 73.60 | 73.63 | 163,314 | -0.66(-0.89%) |
Aug 10, 2006 | 73.94 | 74.35 | 73.51 | 74.29 | 343,356 | -0.27(-0.36%) |
Aug 09, 2006 | 75.00 | 75.78 | 74.56 | 74.56 | 162,287 | -0.63(-0.83%) |
Aug 08, 2006 | 75.32 | 75.89 | 74.95 | 75.18 | 137,929 | -0.30(-0.40%) |
Aug 07, 2006 | 75.99 | 76.06 | 75.15 | 75.48 | 156,124 | -1.11(-1.45%) |
Aug 04, 2006 | 77.38 | 77.73 | 76.24 | 76.59 | 279,674 | +0.27(+0.35%) |
Aug 03, 2006 | 75.45 | 76.60 | 75.36 | 76.33 | 275,418 | -0.61(-0.80%) |
Aug 02, 2006 | 76.77 | 77.34 | 76.68 | 76.94 | 362,285 | +1.48(+1.96%) |
Aug 01, 2006 | 75.95 | 76.12 | 74.75 | 75.46 | 392,218 | -3.32(-4.21%) |
Jul 31, 2006 | 78.62 | 78.97 | 78.40 | 78.78 | 64,562 | -0.55(-0.70%) |
Jul 28, 2006 | 77.94 | 79.41 | 77.94 | 79.33 | 256,783 | +2.30(+2.98%) |
Jul 27, 2006 | 78.28 | 78.28 | 77.03 | 77.04 | 154,217 | +0.12(+0.15%) |
Jul 26, 2006 | 75.89 | 77.35 | 75.44 | 76.92 | 203,519 | +0.87(+1.15%) |
Jul 25, 2006 | 75.72 | 76.27 | 75.14 | 76.05 | 166,982 | -0.33(-0.44%) |
Jul 24, 2006 | 74.86 | 76.39 | 74.86 | 76.38 | 247,099 | +2.62(+3.56%) |
Jul 21, 2006 | 74.28 | 74.28 | 73.64 | 73.76 | 327,949 | -0.54(-0.72%) |
Jul 20, 2006 | 75.30 | 75.41 | 74.28 | 74.30 | 297,575 | -0.55(-0.73%) |
Jul 19, 2006 | 71.82 | 74.87 | 71.82 | 74.84 | 321,933 | +3.65(+5.12%) |
Jul 18, 2006 | 71.76 | 71.80 | 70.45 | 71.20 | 148,494 | -0.18(-0.26%) |
Jul 17, 2006 | 70.68 | 71.56 | 70.61 | 71.38 | 172,705 | -0.87(-1.20%) |
Jul 14, 2006 | 72.87 | 72.89 | 71.80 | 72.25 | 165,808 | -0.88(-1.20%) |
Jul 13, 2006 | 74.09 | 74.20 | 73.09 | 73.13 | 445,776 | -1.35(-1.81%) |
Jul 12, 2006 | 75.91 | 75.91 | 74.42 | 74.48 | 104,914 | -1.68(-2.20%) |
Jul 11, 2006 | 75.60 | 76.21 | 75.06 | 76.15 | 98,311 | -0.15(-0.20%) |
Jul 10, 2006 | 76.06 | 76.64 | 75.89 | 76.30 | 73,513 | +0.16(+0.21%) |
Jul 07, 2006 | 76.29 | 76.94 | 75.69 | 76.14 | 228,610 | -0.81(-1.05%) |
Jul 06, 2006 | 76.21 | 77.03 | 76.19 | 76.96 | 232,426 | +1.27(+1.68%) |
Jul 05, 2006 | 75.88 | 75.88 | 75.07 | 75.68 | 147,027 | -1.70(-2.20%) |