Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 68.35 | 68.38 | 68.30 | 68.37 | 340,613 | +0.06(+0.09%) |
Aug 30, 2006 | 68.27 | 68.31 | 68.27 | 68.31 | 180,048 | +0.04(+0.06%) |
Aug 29, 2006 | 68.23 | 68.27 | 68.17 | 68.27 | 491,787 | +0.03(+0.04%) |
Aug 28, 2006 | 68.24 | 68.24 | 68.20 | 68.24 | 246,598 | +0.02(+0.03%) |
Aug 25, 2006 | 68.22 | 68.24 | 68.19 | 68.23 | 337,678 | +0.02(+0.02%) |
Aug 24, 2006 | 68.19 | 68.21 | 68.18 | 68.21 | 370,660 | +0.03(+0.04%) |
Aug 23, 2006 | 68.18 | 68.19 | 68.15 | 68.19 | 456,693 | +0.00(+0.00%) |
Aug 22, 2006 | 68.19 | 68.21 | 68.16 | 68.19 | 324,533 | -0.01(-0.01%) |
Aug 21, 2006 | 68.19 | 68.19 | 68.14 | 68.19 | 345,307 | +0.04(+0.06%) |
Aug 18, 2006 | 68.14 | 68.16 | 68.12 | 68.15 | 296,833 | +0.03(+0.04%) |
Aug 17, 2006 | 68.13 | 68.14 | 68.09 | 68.13 | 308,101 | -0.01(-0.01%) |
Aug 16, 2006 | 68.11 | 68.14 | 68.08 | 68.13 | 768,550 | +0.11(+0.16%) |
Aug 15, 2006 | 68.02 | 68.03 | 67.99 | 68.02 | 418,665 | +0.09(+0.14%) |
Aug 14, 2006 | 67.97 | 67.98 | 67.91 | 67.93 | 412,679 | -0.03(-0.05%) |
Aug 11, 2006 | 68.00 | 68.01 | 67.94 | 67.96 | 263,030 | -0.06(-0.09%) |
Aug 10, 2006 | 68.05 | 68.06 | 67.99 | 68.02 | 280,049 | -0.02(-0.03%) |
Aug 09, 2006 | 68.02 | 68.05 | 67.99 | 68.04 | 586,741 | +0.03(+0.04%) |
Aug 08, 2006 | 67.97 | 68.03 | 67.92 | 68.01 | 545,544 | +0.03(+0.05%) |
Aug 07, 2006 | 67.96 | 67.99 | 67.95 | 67.98 | 402,233 | +0.03(+0.04%) |
Aug 04, 2006 | 67.95 | 68.02 | 67.94 | 67.95 | 799,771 | +0.06(+0.09%) |
Aug 03, 2006 | 67.92 | 67.93 | 67.86 | 67.90 | 292,725 | -0.01(-0.01%) |
Aug 02, 2006 | 67.90 | 67.95 | 67.88 | 67.90 | 354,932 | +0.00(+0.00%) |
Aug 01, 2006 | 67.90 | 67.92 | 67.86 | 67.90 | 237,912 | -0.20(-0.30%) |
Jul 31, 2006 | 68.13 | 68.14 | 68.09 | 68.11 | 471,717 | +0.01(+0.01%) |
Jul 28, 2006 | 68.03 | 68.12 | 68.03 | 68.10 | 587,798 | +0.09(+0.13%) |
Jul 27, 2006 | 67.99 | 68.05 | 67.99 | 68.01 | 850,828 | +0.03(+0.05%) |
Jul 26, 2006 | 67.94 | 68.01 | 67.90 | 67.98 | 1,024,421 | +0.09(+0.13%) |
Jul 25, 2006 | 67.93 | 67.94 | 67.86 | 67.90 | 299,298 | -0.02(-0.03%) |
Jul 24, 2006 | 67.93 | 67.96 | 67.90 | 67.91 | 189,203 | +0.00(+0.00%) |
Jul 21, 2006 | 67.99 | 67.99 | 67.88 | 67.91 | 1,419,260 | -0.02(-0.03%) |
Jul 20, 2006 | 67.81 | 67.93 | 67.81 | 67.93 | 453,407 | +0.09(+0.13%) |
Jul 19, 2006 | 67.67 | 67.86 | 67.67 | 67.84 | 697,188 | +0.09(+0.14%) |
Jul 18, 2006 | 67.75 | 67.79 | 67.72 | 67.75 | 966,322 | -0.05(-0.08%) |
Jul 17, 2006 | 67.76 | 67.83 | 67.76 | 67.80 | 930,171 | -0.01(-0.01%) |
Jul 14, 2006 | 67.82 | 67.85 | 67.77 | 67.81 | 391,787 | +0.01(+0.01%) |
Jul 13, 2006 | 67.76 | 67.80 | 67.70 | 67.80 | 536,154 | +0.09(+0.13%) |
Jul 12, 2006 | 67.68 | 67.72 | 67.67 | 67.72 | 3,439,112 | +0.03(+0.04%) |
Jul 11, 2006 | 67.72 | 67.73 | 67.68 | 67.69 | 358,688 | +0.00(+0.00%) |
Jul 10, 2006 | 67.69 | 67.70 | 67.65 | 67.69 | 783,691 | +0.00(+0.00%) |
Jul 07, 2006 | 67.67 | 67.69 | 67.62 | 67.69 | 559,628 | +0.05(+0.08%) |
Jul 06, 2006 | 67.58 | 67.64 | 67.56 | 67.64 | 1,409,166 | +0.05(+0.08%) |
Jul 05, 2006 | 67.62 | 67.63 | 67.53 | 67.59 | 2,351,662 | -0.06(-0.09%) |
Jul 03, 2006 | 67.57 | 67.67 | 67.56 | 67.65 | 1,075,126 | -0.25(-0.36%) |
Jun 30, 2006 | 67.82 | 67.90 | 67.82 | 67.90 | 1,458,462 | +0.06(+0.09%) |
Jun 29, 2006 | 67.71 | 67.84 | 67.71 | 67.84 | 650,005 | +0.12(+0.18%) |
Jun 28, 2006 | 67.76 | 67.76 | 67.67 | 67.72 | 443,900 | -0.03(-0.05%) |
Jun 27, 2006 | 67.73 | 67.78 | 67.72 | 67.75 | 2,132,294 | +0.04(+0.06%) |
Jun 26, 2006 | 67.72 | 67.72 | 67.67 | 67.71 | 270,189 | +0.01(+0.01%) |
Jun 23, 2006 | 67.73 | 67.73 | 67.67 | 67.70 | 378,993 | -0.02(-0.03%) |
Jun 22, 2006 | 67.74 | 67.74 | 67.68 | 67.72 | 379,111 | -0.03(-0.05%) |
Jun 21, 2006 | 67.78 | 67.78 | 67.72 | 67.75 | 2,298,492 | +0.02(+0.03%) |
Jun 20, 2006 | 67.73 | 67.75 | 67.71 | 67.73 | 540,497 | -0.01(-0.01%) |
Jun 19, 2006 | 67.75 | 67.76 | 67.72 | 67.74 | 335,800 | -0.03(-0.04%) |
Jun 16, 2006 | 67.75 | 67.80 | 67.72 | 67.77 | 419,839 | -0.03(-0.05%) |
Jun 15, 2006 | 67.75 | 67.82 | 67.74 | 67.80 | 1,251,887 | -0.02(-0.03%) |
Jun 14, 2006 | 67.84 | 67.85 | 67.78 | 67.82 | 595,779 | -0.08(-0.11%) |
Jun 13, 2006 | 67.88 | 67.93 | 67.86 | 67.90 | 372,538 | -0.01(-0.01%) |
Jun 12, 2006 | 67.89 | 67.91 | 67.86 | 67.90 | 1,990,508 | +0.01(+0.01%) |
Jun 09, 2006 | 67.89 | 67.91 | 67.84 | 67.90 | 809,278 | +0.00(+0.00%) |
Jun 08, 2006 | 67.88 | 67.94 | 67.82 | 67.90 | 906,110 | +0.08(+0.11%) |
Jun 07, 2006 | 67.81 | 67.86 | 67.81 | 67.82 | 301,293 | -0.04(-0.06%) |
Jun 06, 2006 | 67.86 | 67.88 | 67.82 | 67.86 | 229,814 | +0.00(+0.00%) |
Jun 05, 2006 | 67.89 | 67.93 | 67.84 | 67.86 | 382,397 | -0.06(-0.09%) |
Jun 02, 2006 | 67.93 | 67.95 | 67.87 | 67.92 | 2,068,326 | +0.10(+0.15%) |