Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 61.00 | 61.23 | 60.63 | 60.94 | 213,200 | +0.04(+0.07%) |
Aug 30, 2006 | 61.08 | 61.33 | 60.86 | 60.90 | 135,600 | -0.28(-0.46%) |
Aug 29, 2006 | 61.00 | 61.20 | 60.80 | 61.18 | 158,200 | +0.18(+0.30%) |
Aug 28, 2006 | 60.92 | 61.14 | 60.77 | 61.00 | 120,400 | +0.04(+0.07%) |
Aug 25, 2006 | 61.10 | 61.36 | 60.51 | 60.96 | 119,600 | -0.30(-0.49%) |
Aug 24, 2006 | 61.70 | 62.07 | 61.05 | 61.26 | 175,500 | -0.36(-0.58%) |
Aug 23, 2006 | 61.50 | 61.74 | 61.30 | 61.62 | 122,800 | -0.15(-0.24%) |
Aug 22, 2006 | 61.50 | 61.88 | 61.40 | 61.77 | 106,800 | +0.25(+0.41%) |
Aug 21, 2006 | 61.81 | 61.94 | 61.45 | 61.52 | 84,900 | -0.49(-0.79%) |
Aug 18, 2006 | 61.64 | 62.05 | 61.45 | 62.01 | 102,200 | +0.24(+0.39%) |
Aug 17, 2006 | 61.34 | 62.19 | 61.34 | 61.77 | 103,800 | +0.28(+0.46%) |
Aug 16, 2006 | 60.23 | 61.79 | 60.14 | 61.49 | 131,300 | +1.30(+2.16%) |
Aug 15, 2006 | 59.57 | 60.35 | 59.57 | 60.19 | 144,000 | +0.87(+1.47%) |
Aug 14, 2006 | 59.69 | 59.91 | 59.18 | 59.32 | 92,000 | -0.17(-0.29%) |
Aug 11, 2006 | 59.86 | 59.86 | 59.20 | 59.49 | 55,300 | -0.37(-0.62%) |
Aug 10, 2006 | 59.20 | 59.94 | 59.00 | 59.86 | 77,600 | +0.66(+1.11%) |
Aug 09, 2006 | 59.62 | 60.11 | 59.11 | 59.20 | 121,500 | -0.17(-0.29%) |
Aug 08, 2006 | 59.86 | 60.00 | 58.97 | 59.37 | 138,300 | -0.83(-1.38%) |
Aug 07, 2006 | 60.65 | 60.65 | 59.90 | 60.20 | 98,400 | -0.51(-0.84%) |
Aug 04, 2006 | 61.39 | 62.21 | 60.27 | 60.71 | 107,300 | -0.45(-0.74%) |
Aug 03, 2006 | 60.25 | 61.45 | 59.65 | 61.16 | 137,900 | +0.07(+0.11%) |
Aug 02, 2006 | 60.75 | 61.11 | 59.77 | 61.09 | 223,700 | +0.09(+0.15%) |
Aug 01, 2006 | 61.58 | 61.58 | 60.79 | 61.00 | 171,500 | -0.53(-0.86%) |
Jul 31, 2006 | 60.92 | 61.85 | 60.67 | 61.53 | 145,400 | +0.62(+1.02%) |
Jul 28, 2006 | 60.20 | 61.34 | 58.23 | 60.91 | 496,000 | +0.94(+1.57%) |
Jul 27, 2006 | 60.72 | 61.55 | 59.97 | 59.97 | 209,100 | -0.65(-1.07%) |
Jul 26, 2006 | 60.14 | 61.10 | 59.80 | 60.62 | 183,800 | +0.23(+0.38%) |
Jul 25, 2006 | 59.05 | 60.56 | 59.05 | 60.39 | 153,100 | +1.34(+2.27%) |
Jul 24, 2006 | 58.28 | 59.53 | 58.28 | 59.05 | 146,300 | +0.96(+1.65%) |
Jul 21, 2006 | 58.68 | 58.75 | 57.75 | 58.09 | 119,800 | -0.49(-0.84%) |
Jul 20, 2006 | 59.67 | 60.22 | 58.55 | 58.58 | 176,700 | -0.97(-1.63%) |
Jul 19, 2006 | 57.40 | 59.55 | 57.40 | 59.55 | 248,300 | +2.10(+3.66%) |
Jul 18, 2006 | 57.30 | 57.82 | 56.94 | 57.45 | 124,400 | -0.04(-0.07%) |
Jul 17, 2006 | 56.70 | 57.74 | 56.70 | 57.49 | 238,800 | +0.79(+1.39%) |
Jul 14, 2006 | 57.66 | 57.93 | 56.59 | 56.70 | 293,700 | -1.16(-2.00%) |
Jul 13, 2006 | 58.99 | 59.29 | 57.74 | 57.86 | 321,500 | -1.31(-2.21%) |
Jul 12, 2006 | 59.67 | 60.02 | 59.05 | 59.17 | 188,500 | -0.73(-1.22%) |
Jul 11, 2006 | 59.91 | 60.35 | 59.76 | 59.90 | 231,800 | -0.26(-0.43%) |
Jul 10, 2006 | 60.99 | 61.28 | 60.16 | 60.16 | 126,300 | -0.83(-1.36%) |
Jul 07, 2006 | 61.65 | 61.88 | 60.98 | 60.99 | 116,600 | -0.91(-1.47%) |
Jul 06, 2006 | 61.94 | 62.59 | 61.77 | 61.90 | 146,600 | +0.09(+0.15%) |
Jul 05, 2006 | 61.60 | 61.99 | 60.94 | 61.81 | 256,900 | +0.21(+0.34%) |
Jul 03, 2006 | 60.50 | 61.64 | 60.36 | 61.60 | 88,500 | +1.03(+1.70%) |
Jun 30, 2006 | 60.34 | 61.06 | 60.34 | 60.57 | 424,600 | +0.14(+0.23%) |
Jun 29, 2006 | 58.77 | 60.75 | 58.77 | 60.43 | 181,500 | +1.76(+3.00%) |
Jun 28, 2006 | 58.70 | 58.90 | 57.69 | 58.67 | 207,000 | +0.07(+0.12%) |
Jun 27, 2006 | 60.19 | 60.46 | 58.39 | 58.60 | 237,700 | -1.64(-2.72%) |
Jun 26, 2006 | 59.83 | 60.67 | 59.83 | 60.24 | 186,900 | +0.51(+0.85%) |
Jun 23, 2006 | 59.59 | 60.24 | 59.47 | 59.73 | 134,200 | +0.13(+0.22%) |
Jun 22, 2006 | 59.59 | 59.69 | 59.25 | 59.60 | 157,300 | +0.05(+0.08%) |
Jun 21, 2006 | 58.44 | 59.90 | 58.44 | 59.55 | 180,400 | +1.05(+1.79%) |
Jun 20, 2006 | 59.04 | 59.30 | 58.39 | 58.50 | 224,100 | -0.61(-1.03%) |
Jun 19, 2006 | 59.73 | 60.11 | 58.99 | 59.11 | 215,400 | -0.64(-1.07%) |
Jun 16, 2006 | 60.10 | 60.46 | 59.43 | 59.75 | 221,300 | -0.11(-0.18%) |
Jun 15, 2006 | 58.77 | 60.38 | 58.77 | 59.86 | 207,500 | +1.09(+1.85%) |
Jun 14, 2006 | 58.66 | 59.58 | 58.23 | 58.77 | 204,200 | +0.06(+0.10%) |
Jun 13, 2006 | 59.03 | 59.82 | 58.30 | 58.71 | 201,900 | -0.52(-0.88%) |
Jun 12, 2006 | 60.73 | 61.16 | 59.10 | 59.23 | 198,600 | -1.58(-2.60%) |
Jun 09, 2006 | 59.90 | 61.13 | 59.80 | 60.81 | 236,900 | +0.47(+0.78%) |
Jun 08, 2006 | 60.91 | 61.58 | 59.50 | 60.34 | 416,600 | -0.56(-0.92%) |
Jun 07, 2006 | 61.99 | 62.31 | 60.80 | 60.90 | 297,800 | -1.15(-1.85%) |
Jun 06, 2006 | 62.40 | 62.93 | 61.78 | 62.05 | 248,800 | -0.65(-1.04%) |
Jun 05, 2006 | 63.50 | 63.88 | 62.54 | 62.70 | 206,200 | -1.25(-1.95%) |
Jun 02, 2006 | 65.49 | 65.55 | 63.70 | 63.95 | 271,900 | -1.53(-2.34%) |