Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2006 | 77.16 | 77.56 | 76.67 | 77.39 | 141,010 | +0.72(+0.93%) |
Jun 30, 2006 | 76.70 | 76.92 | 76.00 | 76.67 | 204,253 | +1.23(+1.63%) |
Jun 29, 2006 | 73.42 | 75.54 | 73.38 | 75.44 | 134,994 | +3.28(+4.54%) |
Jun 28, 2006 | 71.94 | 72.22 | 71.54 | 72.16 | 109,023 | +0.80(+1.13%) |
Jun 27, 2006 | 72.89 | 72.99 | 71.35 | 71.36 | 230,811 | -1.53(-2.09%) |
Jun 26, 2006 | 72.32 | 72.93 | 72.02 | 72.89 | 95,376 | +0.49(+0.68%) |
Jun 23, 2006 | 71.89 | 72.84 | 71.84 | 72.40 | 98,751 | -0.37(-0.52%) |
Jun 22, 2006 | 72.53 | 73.09 | 72.30 | 72.77 | 158,325 | -0.44(-0.60%) |
Jun 21, 2006 | 72.02 | 73.48 | 71.99 | 73.21 | 174,759 | +1.25(+1.73%) |
Jun 20, 2006 | 71.54 | 72.34 | 71.20 | 71.96 | 161,406 | +1.15(+1.63%) |
Jun 19, 2006 | 71.63 | 71.63 | 70.45 | 70.81 | 90,387 | -0.37(-0.53%) |
Jun 16, 2006 | 71.71 | 71.92 | 70.60 | 71.18 | 135,435 | -1.54(-2.12%) |
Jun 15, 2006 | 71.44 | 72.79 | 71.44 | 72.72 | 134,261 | +2.22(+3.15%) |
Jun 14, 2006 | 70.14 | 71.00 | 69.94 | 70.50 | 442,108 | +0.80(+1.14%) |
Jun 13, 2006 | 69.82 | 70.68 | 69.51 | 69.70 | 337,927 | -1.66(-2.32%) |
Jun 12, 2006 | 72.76 | 72.78 | 70.88 | 71.36 | 351,867 | -1.43(-1.97%) |
Jun 09, 2006 | 73.13 | 73.46 | 72.55 | 72.79 | 389,284 | -0.18(-0.25%) |
Jun 08, 2006 | 72.52 | 73.04 | 71.63 | 72.98 | 327,362 | -1.41(-1.90%) |
Jun 07, 2006 | 74.27 | 75.37 | 73.98 | 74.39 | 168,450 | -0.98(-1.30%) |
Jun 06, 2006 | 75.34 | 75.51 | 74.37 | 75.37 | 208,655 | -1.00(-1.31%) |
Jun 05, 2006 | 77.52 | 77.62 | 76.19 | 76.37 | 264,413 | -2.15(-2.74%) |
Jun 02, 2006 | 79.01 | 79.05 | 78.00 | 78.52 | 228,757 | -0.96(-1.21%) |