Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 70.03 | 70.37 | 69.07 | 69.71 | 652,802 | +0.11(+0.16%) |
Aug 30, 2006 | 69.83 | 70.07 | 69.21 | 69.60 | 657,882 | -0.26(-0.38%) |
Aug 29, 2006 | 70.46 | 70.80 | 69.15 | 69.86 | 742,481 | -0.59(-0.84%) |
Aug 28, 2006 | 69.66 | 70.84 | 69.66 | 70.45 | 508,654 | +0.54(+0.77%) |
Aug 25, 2006 | 69.91 | 70.25 | 69.16 | 69.91 | 427,127 | +0.01(+0.01%) |
Aug 24, 2006 | 69.82 | 70.88 | 69.40 | 69.90 | 770,838 | +0.20(+0.29%) |
Aug 23, 2006 | 70.04 | 70.43 | 68.79 | 69.70 | 820,817 | -0.38(-0.54%) |
Aug 22, 2006 | 69.19 | 70.65 | 69.15 | 70.08 | 817,627 | +0.80(+1.16%) |
Aug 21, 2006 | 69.97 | 69.98 | 68.59 | 69.27 | 1,113,603 | -0.71(-1.02%) |
Aug 18, 2006 | 67.58 | 70.23 | 67.34 | 69.98 | 1,538,250 | +2.70(+4.01%) |
Aug 17, 2006 | 68.06 | 68.68 | 67.15 | 67.28 | 707,980 | -1.15(-1.68%) |
Aug 16, 2006 | 67.45 | 68.50 | 66.95 | 68.44 | 694,865 | +1.22(+1.81%) |
Aug 15, 2006 | 66.44 | 67.52 | 66.02 | 67.22 | 714,242 | +1.94(+2.97%) |
Aug 14, 2006 | 65.42 | 65.76 | 64.90 | 65.28 | 1,215,216 | +0.63(+0.97%) |
Aug 11, 2006 | 65.07 | 65.29 | 64.53 | 64.65 | 860,162 | -0.59(-0.91%) |
Aug 10, 2006 | 65.55 | 65.99 | 64.89 | 65.25 | 1,662,075 | -1.02(-1.53%) |
Aug 09, 2006 | 68.84 | 69.23 | 66.25 | 66.26 | 1,124,946 | -2.47(-3.60%) |
Aug 08, 2006 | 70.45 | 70.63 | 68.40 | 68.73 | 1,369,525 | -1.71(-2.43%) |
Aug 07, 2006 | 71.31 | 71.53 | 69.76 | 70.44 | 832,751 | -0.87(-1.22%) |
Aug 04, 2006 | 73.21 | 74.80 | 70.54 | 71.31 | 1,475,628 | -0.08(-0.12%) |
Aug 03, 2006 | 69.40 | 72.07 | 69.02 | 71.40 | 963,193 | +1.29(+1.85%) |
Aug 02, 2006 | 66.86 | 70.54 | 66.61 | 70.10 | 1,347,785 | +4.42(+6.73%) |
Aug 01, 2006 | 65.60 | 67.81 | 65.59 | 65.69 | 2,744,132 | -2.46(-3.61%) |
Jul 31, 2006 | 68.93 | 68.93 | 67.05 | 68.15 | 907,188 | -0.79(-1.14%) |
Jul 28, 2006 | 68.40 | 69.10 | 68.11 | 68.94 | 941,098 | +1.23(+1.81%) |
Jul 27, 2006 | 68.87 | 69.89 | 67.06 | 67.71 | 1,282,564 | -0.80(-1.17%) |
Jul 26, 2006 | 69.85 | 69.86 | 67.49 | 68.51 | 2,004,959 | -1.34(-1.91%) |
Jul 25, 2006 | 68.55 | 71.31 | 67.84 | 69.85 | 1,334,552 | +1.18(+1.73%) |
Jul 24, 2006 | 64.72 | 68.99 | 65.43 | 68.66 | 1,384,413 | +3.95(+6.11%) |
Jul 21, 2006 | 66.42 | 66.51 | 64.15 | 64.71 | 980,798 | -1.70(-2.56%) |
Jul 20, 2006 | 69.40 | 70.49 | 66.41 | 66.41 | 741,890 | -3.70(-5.28%) |
Jul 19, 2006 | 67.84 | 70.45 | 67.16 | 70.11 | 1,822,411 | +4.65(+7.11%) |
Jul 18, 2006 | 65.55 | 65.72 | 62.67 | 65.46 | 1,543,921 | +0.18(+0.27%) |
Jul 17, 2006 | 66.52 | 67.35 | 65.25 | 65.28 | 589,117 | -1.56(-2.33%) |
Jul 14, 2006 | 67.97 | 67.98 | 66.28 | 66.84 | 785,135 | -1.13(-1.67%) |
Jul 13, 2006 | 69.53 | 69.91 | 67.73 | 67.97 | 1,210,726 | -2.07(-2.95%) |
Jul 12, 2006 | 71.31 | 71.74 | 69.63 | 70.04 | 1,384,886 | -1.27(-1.78%) |
Jul 11, 2006 | 73.05 | 73.05 | 70.26 | 71.31 | 1,584,803 | -1.73(-2.38%) |
Jul 10, 2006 | 74.35 | 75.10 | 72.76 | 73.04 | 635,433 | -1.12(-1.51%) |
Jul 07, 2006 | 75.62 | 75.66 | 73.96 | 74.16 | 839,131 | -1.55(-2.05%) |
Jul 06, 2006 | 75.47 | 76.53 | 75.47 | 75.71 | 536,774 | +0.22(+0.29%) |
Jul 05, 2006 | 76.17 | 76.17 | 75.14 | 75.49 | 797,541 | -1.44(-1.87%) |
Jul 03, 2006 | 77.65 | 77.95 | 76.81 | 76.92 | 404,087 | -0.22(-0.29%) |
Jun 30, 2006 | 77.27 | 77.28 | 76.34 | 77.14 | 545,281 | +0.36(+0.46%) |
Jun 29, 2006 | 74.21 | 76.79 | 73.91 | 76.79 | 817,391 | +3.23(+4.40%) |
Jun 28, 2006 | 73.42 | 73.80 | 72.34 | 73.56 | 674,424 | +0.36(+0.49%) |
Jun 27, 2006 | 75.11 | 75.86 | 73.12 | 73.20 | 961,421 | -0.77(-1.04%) |
Jun 26, 2006 | 73.18 | 74.28 | 72.67 | 73.97 | 653,038 | +0.97(+1.33%) |
Jun 23, 2006 | 72.12 | 74.03 | 71.97 | 73.00 | 849,765 | +0.26(+0.36%) |
Jun 22, 2006 | 71.39 | 72.96 | 71.22 | 72.74 | 1,174,925 | +1.35(+1.89%) |
Jun 21, 2006 | 69.34 | 72.22 | 69.34 | 71.39 | 901,516 | +1.84(+2.65%) |
Jun 20, 2006 | 69.67 | 71.30 | 68.28 | 69.54 | 1,206,591 | +0.43(+0.62%) |
Jun 19, 2006 | 70.88 | 71.68 | 68.64 | 69.11 | 1,495,360 | +0.64(+0.94%) |
Jun 16, 2006 | 69.61 | 70.12 | 68.26 | 68.47 | 1,012,818 | -1.31(-1.88%) |
Jun 15, 2006 | 66.40 | 70.33 | 66.40 | 69.78 | 1,824,419 | +3.86(+5.85%) |
Jun 14, 2006 | 65.93 | 67.20 | 65.08 | 65.92 | 1,820,993 | +0.19(+0.30%) |
Jun 13, 2006 | 67.46 | 69.32 | 65.33 | 65.73 | 1,635,963 | -1.87(-2.77%) |
Jun 12, 2006 | 71.24 | 71.34 | 67.03 | 67.60 | 1,565,662 | -3.73(-5.23%) |
Jun 09, 2006 | 71.60 | 73.51 | 70.81 | 71.33 | 932,237 | +0.45(+0.63%) |
Jun 08, 2006 | 71.22 | 71.70 | 67.90 | 70.88 | 1,417,732 | -0.91(-1.27%) |
Jun 07, 2006 | 73.92 | 74.75 | 71.75 | 71.80 | 1,220,179 | -2.07(-2.80%) |
Jun 06, 2006 | 76.21 | 76.22 | 73.22 | 73.86 | 1,571,333 | -2.40(-3.15%) |
Jun 05, 2006 | 79.63 | 79.64 | 76.02 | 76.26 | 782,535 | -3.73(-4.67%) |
Jun 02, 2006 | 80.40 | 80.53 | 78.96 | 80.00 | 695,810 | +0.79(+0.99%) |