Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 73.50 | 74.48 | 73.39 | 73.41 | 64,800 | -0.06(-0.08%) |
Aug 30, 2006 | 72.62 | 73.50 | 72.39 | 73.47 | 48,100 | +0.62(+0.85%) |
Aug 29, 2006 | 72.00 | 73.03 | 71.78 | 72.85 | 75,200 | +0.94(+1.31%) |
Aug 28, 2006 | 71.06 | 72.00 | 71.06 | 71.91 | 53,300 | +0.72(+1.01%) |
Aug 25, 2006 | 69.86 | 71.61 | 69.86 | 71.19 | 70,000 | +0.83(+1.18%) |
Aug 24, 2006 | 69.93 | 70.77 | 69.46 | 70.36 | 25,700 | +0.60(+0.86%) |
Aug 23, 2006 | 70.50 | 71.23 | 69.50 | 69.76 | 54,600 | -0.74(-1.05%) |
Aug 22, 2006 | 70.29 | 70.76 | 69.98 | 70.50 | 52,900 | +0.21(+0.30%) |
Aug 21, 2006 | 70.75 | 71.42 | 70.29 | 70.29 | 48,700 | -0.83(-1.17%) |
Aug 18, 2006 | 70.83 | 71.56 | 70.30 | 71.12 | 55,700 | +0.54(+0.77%) |
Aug 17, 2006 | 69.46 | 71.87 | 69.46 | 70.58 | 65,400 | +0.92(+1.32%) |
Aug 16, 2006 | 68.97 | 70.15 | 68.91 | 69.66 | 65,500 | +0.86(+1.25%) |
Aug 15, 2006 | 66.76 | 68.85 | 66.75 | 68.80 | 63,300 | +2.24(+3.37%) |
Aug 14, 2006 | 66.47 | 68.07 | 65.44 | 66.56 | 59,400 | +0.22(+0.33%) |
Aug 11, 2006 | 67.25 | 67.25 | 66.12 | 66.34 | 29,300 | -1.51(-2.23%) |
Aug 10, 2006 | 66.35 | 68.75 | 66.00 | 67.85 | 49,600 | +1.25(+1.88%) |
Aug 09, 2006 | 67.71 | 69.00 | 66.26 | 66.60 | 48,000 | -0.86(-1.27%) |
Aug 08, 2006 | 66.82 | 68.00 | 66.82 | 67.46 | 80,900 | +0.63(+0.94%) |
Aug 07, 2006 | 68.20 | 68.20 | 65.82 | 66.83 | 78,800 | -1.87(-2.72%) |
Aug 04, 2006 | 67.00 | 70.20 | 67.00 | 68.70 | 319,300 | +3.57(+5.48%) |
Aug 03, 2006 | 65.00 | 65.36 | 63.52 | 65.13 | 52,400 | -0.37(-0.56%) |
Aug 02, 2006 | 64.10 | 65.50 | 63.48 | 65.50 | 47,200 | +1.28(+1.99%) |
Aug 01, 2006 | 65.66 | 65.67 | 63.69 | 64.22 | 41,000 | -1.67(-2.53%) |
Jul 31, 2006 | 65.60 | 66.11 | 64.32 | 65.89 | 41,900 | -0.20(-0.30%) |
Jul 28, 2006 | 65.00 | 66.48 | 64.24 | 66.09 | 47,400 | +1.33(+2.05%) |
Jul 27, 2006 | 66.24 | 66.37 | 64.60 | 64.76 | 44,600 | -1.37(-2.07%) |
Jul 26, 2006 | 66.52 | 66.99 | 65.01 | 66.13 | 50,100 | -0.39(-0.59%) |
Jul 25, 2006 | 65.70 | 67.57 | 65.18 | 66.52 | 42,300 | +0.57(+0.86%) |
Jul 24, 2006 | 65.54 | 66.88 | 65.70 | 65.95 | 41,400 | +0.41(+0.63%) |
Jul 21, 2006 | 67.30 | 67.35 | 64.41 | 65.54 | 83,800 | -2.01(-2.98%) |
Jul 20, 2006 | 67.80 | 67.95 | 66.97 | 67.55 | 83,300 | -0.02(-0.03%) |
Jul 19, 2006 | 66.80 | 67.98 | 65.20 | 67.57 | 98,200 | +0.77(+1.15%) |
Jul 18, 2006 | 66.00 | 66.96 | 65.77 | 66.80 | 90,200 | +1.67(+2.56%) |
Jul 17, 2006 | 64.07 | 65.92 | 63.98 | 65.13 | 93,000 | +1.48(+2.33%) |
Jul 14, 2006 | 63.68 | 64.21 | 62.66 | 63.65 | 54,700 | -0.27(-0.42%) |
Jul 13, 2006 | 63.92 | 64.36 | 63.53 | 63.92 | 66,000 | -0.46(-0.71%) |
Jul 12, 2006 | 65.31 | 65.31 | 64.10 | 64.38 | 58,300 | -1.16(-1.77%) |
Jul 11, 2006 | 65.59 | 65.85 | 64.86 | 65.54 | 83,000 | -0.29(-0.44%) |
Jul 10, 2006 | 65.37 | 66.55 | 65.11 | 65.83 | 66,000 | +0.69(+1.06%) |
Jul 07, 2006 | 65.93 | 66.47 | 64.85 | 65.14 | 34,500 | -1.02(-1.54%) |
Jul 06, 2006 | 66.35 | 67.45 | 65.96 | 66.16 | 41,200 | -0.14(-0.21%) |
Jul 05, 2006 | 65.35 | 66.83 | 65.05 | 66.30 | 60,800 | +0.75(+1.14%) |
Jul 03, 2006 | 64.74 | 65.76 | 64.35 | 65.55 | 23,800 | +0.61(+0.94%) |
Jun 30, 2006 | 65.45 | 65.65 | 64.47 | 64.94 | 139,300 | -0.53(-0.81%) |
Jun 29, 2006 | 63.74 | 65.72 | 63.62 | 65.47 | 119,000 | +1.49(+2.33%) |
Jun 28, 2006 | 64.35 | 64.40 | 63.09 | 63.98 | 45,100 | -0.37(-0.57%) |
Jun 27, 2006 | 65.64 | 66.32 | 64.17 | 64.35 | 41,900 | -1.39(-2.11%) |
Jun 26, 2006 | 64.94 | 65.74 | 64.75 | 65.74 | 39,900 | +0.99(+1.53%) |
Jun 23, 2006 | 64.60 | 65.18 | 64.32 | 64.75 | 33,100 | -0.32(-0.49%) |
Jun 22, 2006 | 64.74 | 65.15 | 63.93 | 65.07 | 38,900 | +0.15(+0.23%) |
Jun 21, 2006 | 64.75 | 65.56 | 64.22 | 64.92 | 66,400 | +0.12(+0.19%) |
Jun 20, 2006 | 65.32 | 65.41 | 64.10 | 64.80 | 74,600 | -0.70(-1.07%) |
Jun 19, 2006 | 66.83 | 67.07 | 65.07 | 65.50 | 83,800 | -1.26(-1.89%) |
Jun 16, 2006 | 66.72 | 66.78 | 66.20 | 66.76 | 282,400 | -0.21(-0.31%) |
Jun 15, 2006 | 63.65 | 66.98 | 63.65 | 66.97 | 110,800 | +3.54(+5.58%) |
Jun 14, 2006 | 63.55 | 63.65 | 62.83 | 63.43 | 131,100 | -0.97(-1.51%) |
Jun 13, 2006 | 64.50 | 66.75 | 64.34 | 64.40 | 141,500 | -0.30(-0.46%) |
Jun 12, 2006 | 65.00 | 65.09 | 63.76 | 64.70 | 71,500 | -0.23(-0.35%) |
Jun 09, 2006 | 65.68 | 66.13 | 64.53 | 64.93 | 35,900 | -0.51(-0.78%) |
Jun 08, 2006 | 0.0200 | 65.75 | 63.75 | 65.44 | 75,000 | +0.24(+0.37%) |
Jun 07, 2006 | 65.31 | 66.30 | 65.00 | 65.20 | 51,900 | -0.11(-0.17%) |
Jun 06, 2006 | 66.47 | 66.47 | 64.65 | 65.31 | 95,400 | -0.64(-0.97%) |
Jun 05, 2006 | 66.80 | 67.12 | 65.77 | 65.95 | 96,400 | -1.09(-1.63%) |
Jun 02, 2006 | 66.72 | 67.13 | 66.70 | 67.04 | 137,600 | +0.54(+0.81%) |