Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 65.40 | 65.73 | 65.27 | 65.28 | 2,498,000 | -0.36(-0.55%) |
Aug 30, 2006 | 65.49 | 65.99 | 65.45 | 65.64 | 4,616,000 | -0.17(-0.26%) |
Aug 29, 2006 | 64.86 | 65.90 | 64.86 | 65.81 | 6,725,800 | +0.81(+1.25%) |
Aug 28, 2006 | 63.87 | 65.07 | 63.87 | 65.00 | 4,664,800 | +0.82(+1.28%) |
Aug 25, 2006 | 64.00 | 64.38 | 63.73 | 64.18 | 2,673,300 | +0.04(+0.06%) |
Aug 24, 2006 | 64.00 | 64.56 | 63.85 | 64.14 | 4,266,400 | +0.07(+0.11%) |
Aug 23, 2006 | 63.45 | 64.14 | 63.31 | 64.07 | 3,815,500 | +0.33(+0.52%) |
Aug 22, 2006 | 63.24 | 63.83 | 63.20 | 63.74 | 3,142,600 | +0.44(+0.70%) |
Aug 21, 2006 | 63.07 | 63.48 | 63.00 | 63.30 | 2,342,600 | +0.29(+0.46%) |
Aug 18, 2006 | 62.62 | 63.10 | 62.31 | 63.01 | 3,300,800 | +0.35(+0.56%) |
Aug 17, 2006 | 63.20 | 63.29 | 62.42 | 62.66 | 4,791,500 | -0.63(-1.00%) |
Aug 16, 2006 | 63.45 | 63.58 | 63.13 | 63.29 | 3,387,100 | -0.30(-0.47%) |
Aug 15, 2006 | 63.99 | 64.00 | 63.42 | 63.59 | 4,445,000 | -0.36(-0.56%) |
Aug 14, 2006 | 63.30 | 63.96 | 63.30 | 63.95 | 4,108,000 | +0.62(+0.98%) |
Aug 11, 2006 | 62.99 | 63.47 | 62.96 | 63.33 | 1,966,900 | +0.13(+0.21%) |
Aug 10, 2006 | 62.81 | 63.48 | 62.81 | 63.20 | 3,087,900 | +0.36(+0.57%) |
Aug 09, 2006 | 63.41 | 63.94 | 62.84 | 62.84 | 3,130,300 | -0.78(-1.23%) |
Aug 08, 2006 | 63.49 | 63.81 | 63.33 | 63.62 | 3,129,900 | +0.46(+0.73%) |
Aug 07, 2006 | 63.11 | 63.24 | 62.00 | 63.16 | 2,963,600 | -0.01(-0.02%) |
Aug 04, 2006 | 62.80 | 63.37 | 62.55 | 63.17 | 3,070,700 | +0.33(+0.53%) |
Aug 03, 2006 | 63.21 | 63.39 | 62.83 | 62.84 | 3,586,400 | -0.36(-0.57%) |
Aug 02, 2006 | 62.95 | 63.24 | 62.37 | 63.20 | 4,249,300 | +0.03(+0.05%) |
Aug 01, 2006 | 63.20 | 63.73 | 62.85 | 63.17 | 3,479,200 | -0.21(-0.33%) |
Jul 31, 2006 | 63.19 | 63.56 | 62.87 | 63.38 | 3,934,800 | +0.25(+0.40%) |
Jul 28, 2006 | 62.98 | 63.34 | 62.73 | 63.13 | 3,117,400 | +0.64(+1.02%) |
Jul 27, 2006 | 63.84 | 63.85 | 62.41 | 62.49 | 4,194,600 | -1.14(-1.79%) |
Jul 26, 2006 | 62.87 | 63.98 | 62.82 | 63.63 | 4,796,800 | +0.91(+1.45%) |
Jul 25, 2006 | 63.13 | 63.54 | 62.54 | 62.72 | 5,030,900 | -0.63(-0.99%) |
Jul 24, 2006 | 62.76 | 63.40 | 62.71 | 63.35 | 3,850,200 | +0.59(+0.94%) |
Jul 21, 2006 | 62.54 | 63.04 | 62.31 | 62.76 | 4,319,400 | +0.28(+0.45%) |
Jul 20, 2006 | 62.99 | 63.09 | 62.48 | 62.48 | 3,363,500 | -0.19(-0.30%) |
Jul 19, 2006 | 63.23 | 63.55 | 62.53 | 62.67 | 5,856,800 | -0.54(-0.85%) |
Jul 18, 2006 | 62.30 | 63.25 | 62.28 | 63.21 | 8,061,300 | +0.93(+1.49%) |
Jul 17, 2006 | 61.40 | 62.35 | 61.34 | 62.28 | 5,653,500 | +0.48(+0.78%) |
Jul 14, 2006 | 62.00 | 62.10 | 61.51 | 61.80 | 4,958,500 | -0.27(-0.43%) |
Jul 13, 2006 | 61.95 | 62.34 | 61.60 | 62.07 | 7,825,100 | +0.97(+1.59%) |
Jul 12, 2006 | 61.52 | 62.00 | 61.05 | 61.10 | 4,395,300 | -0.49(-0.80%) |
Jul 11, 2006 | 60.81 | 61.60 | 60.78 | 61.59 | 4,243,700 | +0.64(+1.05%) |
Jul 10, 2006 | 60.65 | 61.02 | 60.61 | 60.95 | 3,276,400 | +0.49(+0.81%) |
Jul 07, 2006 | 60.35 | 60.72 | 60.23 | 60.46 | 2,495,800 | +0.10(+0.17%) |
Jul 06, 2006 | 60.11 | 60.67 | 60.07 | 60.36 | 3,481,400 | +0.09(+0.15%) |
Jul 05, 2006 | 60.27 | 60.72 | 60.10 | 60.27 | 3,799,300 | +0.00(+0.00%) |
Jul 03, 2006 | 60.60 | 60.73 | 60.20 | 60.27 | 1,810,800 | +0.23(+0.38%) |
Jun 30, 2006 | 59.55 | 60.50 | 59.55 | 60.04 | 5,366,400 | +0.54(+0.91%) |
Jun 29, 2006 | 59.36 | 59.59 | 59.07 | 59.50 | 2,957,400 | +0.59(+1.00%) |
Jun 28, 2006 | 59.16 | 59.37 | 58.77 | 58.91 | 3,054,000 | -0.20(-0.34%) |
Jun 27, 2006 | 58.71 | 59.59 | 58.65 | 59.11 | 3,501,200 | -0.40(-0.67%) |
Jun 26, 2006 | 59.31 | 59.61 | 59.07 | 59.51 | 2,866,900 | +0.02(+0.03%) |
Jun 23, 2006 | 59.63 | 60.03 | 59.45 | 59.49 | 2,952,500 | -0.53(-0.88%) |
Jun 22, 2006 | 59.55 | 60.37 | 59.32 | 60.02 | 4,317,300 | +0.41(+0.69%) |
Jun 21, 2006 | 59.43 | 59.94 | 59.31 | 59.61 | 3,471,200 | +0.32(+0.54%) |
Jun 20, 2006 | 59.24 | 59.86 | 59.11 | 59.29 | 3,961,500 | -0.02(-0.03%) |
Jun 19, 2006 | 59.93 | 60.08 | 59.11 | 59.31 | 3,811,300 | -0.39(-0.65%) |
Jun 16, 2006 | 59.38 | 59.85 | 59.38 | 59.70 | 6,196,600 | +0.62(+1.05%) |
Jun 15, 2006 | 58.99 | 59.08 | 58.62 | 59.08 | 5,154,300 | +0.22(+0.37%) |
Jun 14, 2006 | 58.74 | 59.08 | 58.55 | 58.86 | 4,012,000 | -0.13(-0.22%) |
Jun 13, 2006 | 59.45 | 59.84 | 58.92 | 58.99 | 5,054,500 | -0.73(-1.22%) |
Jun 12, 2006 | 59.78 | 60.10 | 59.56 | 59.72 | 3,964,600 | -0.21(-0.35%) |
Jun 09, 2006 | 60.00 | 60.30 | 59.70 | 59.93 | 3,212,000 | -0.20(-0.33%) |
Jun 08, 2006 | 60.16 | 60.52 | 59.87 | 60.13 | 5,256,400 | -0.17(-0.28%) |
Jun 07, 2006 | 60.66 | 60.79 | 60.30 | 60.30 | 4,118,700 | -0.22(-0.36%) |
Jun 06, 2006 | 60.04 | 60.52 | 59.75 | 60.52 | 4,488,600 | +0.77(+1.29%) |
Jun 05, 2006 | 60.37 | 60.50 | 59.66 | 59.75 | 4,318,100 | -0.92(-1.52%) |
Jun 02, 2006 | 60.87 | 61.00 | 60.22 | 60.67 | 4,373,400 | -0.43(-0.70%) |