Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 67.29 | 67.82 | 67.05 | 67.40 | 934,758 | -0.06(-0.09%) |
Aug 30, 2006 | 68.19 | 68.19 | 66.71 | 67.46 | 969,878 | -0.83(-1.21%) |
Aug 29, 2006 | 68.36 | 68.36 | 67.62 | 68.29 | 728,532 | +0.29(+0.42%) |
Aug 28, 2006 | 67.97 | 68.60 | 67.75 | 68.00 | 666,947 | -0.71(-1.03%) |
Aug 25, 2006 | 68.61 | 69.39 | 68.61 | 68.71 | 758,492 | -0.09(-0.13%) |
Aug 24, 2006 | 68.96 | 68.96 | 67.99 | 68.80 | 800,936 | +0.02(+0.03%) |
Aug 23, 2006 | 69.99 | 70.25 | 68.38 | 68.78 | 908,127 | -1.13(-1.62%) |
Aug 22, 2006 | 69.24 | 70.06 | 69.21 | 69.91 | 1,133,661 | +1.83(+2.69%) |
Aug 21, 2006 | 68.07 | 68.48 | 67.75 | 68.08 | 629,330 | +0.01(+0.01%) |
Aug 18, 2006 | 67.74 | 68.55 | 66.69 | 68.07 | 869,178 | -0.23(-0.33%) |
Aug 17, 2006 | 68.80 | 68.94 | 67.66 | 68.30 | 1,089,719 | -1.48(-2.13%) |
Aug 16, 2006 | 69.54 | 70.47 | 69.29 | 69.78 | 858,360 | -0.63(-0.90%) |
Aug 15, 2006 | 69.69 | 70.55 | 69.22 | 70.41 | 737,354 | +0.79(+1.14%) |
Aug 14, 2006 | 69.54 | 69.95 | 69.13 | 69.62 | 741,515 | -0.22(-0.32%) |
Aug 11, 2006 | 69.94 | 70.24 | 69.67 | 69.84 | 380,661 | +0.39(+0.56%) |
Aug 10, 2006 | 69.33 | 69.68 | 68.88 | 69.45 | 589,883 | +0.08(+0.12%) |
Aug 09, 2006 | 69.42 | 70.11 | 69.19 | 69.37 | 1,082,062 | +1.35(+1.98%) |
Aug 08, 2006 | 68.19 | 68.88 | 67.63 | 68.02 | 720,376 | +0.23(+0.35%) |
Aug 07, 2006 | 68.01 | 68.60 | 67.48 | 67.79 | 548,771 | +0.18(+0.27%) |
Aug 04, 2006 | 67.52 | 68.17 | 67.25 | 67.61 | 511,653 | +0.17(+0.25%) |
Aug 03, 2006 | 67.20 | 67.84 | 67.04 | 67.44 | 497,505 | -0.18(-0.27%) |
Aug 02, 2006 | 67.56 | 68.43 | 67.31 | 67.62 | 791,948 | +0.25(+0.37%) |
Aug 01, 2006 | 67.17 | 67.55 | 66.46 | 67.37 | 843,213 | -1.36(-1.98%) |
Jul 31, 2006 | 68.48 | 69.05 | 68.08 | 68.73 | 572,406 | -0.35(-0.51%) |
Jul 28, 2006 | 68.10 | 69.09 | 67.66 | 69.09 | 561,920 | +1.21(+1.78%) |
Jul 27, 2006 | 68.86 | 69.09 | 67.44 | 67.88 | 906,129 | -0.43(-0.62%) |
Jul 26, 2006 | 67.47 | 69.07 | 67.08 | 68.30 | 935,257 | +0.59(+0.87%) |
Jul 25, 2006 | 67.14 | 68.13 | 67.05 | 67.72 | 702,400 | +0.08(+0.12%) |
Jul 24, 2006 | 65.79 | 67.64 | 65.79 | 67.64 | 920,277 | +2.36(+3.62%) |
Jul 21, 2006 | 66.06 | 66.07 | 64.54 | 65.28 | 840,217 | -0.13(-0.19%) |
Jul 20, 2006 | 66.75 | 67.22 | 65.35 | 65.40 | 867,514 | -1.05(-1.57%) |
Jul 19, 2006 | 64.83 | 66.66 | 64.65 | 66.45 | 795,443 | +1.80(+2.79%) |
Jul 18, 2006 | 64.58 | 65.18 | 64.06 | 64.65 | 924,605 | +0.42(+0.65%) |
Jul 17, 2006 | 65.64 | 65.85 | 63.83 | 64.23 | 1,128,501 | -2.38(-3.57%) |
Jul 14, 2006 | 65.93 | 66.98 | 65.64 | 66.60 | 1,183,261 | +1.53(+2.34%) |
Jul 13, 2006 | 66.18 | 65.90 | 65.01 | 65.08 | 1,063,088 | -0.37(-0.57%) |
Jul 12, 2006 | 66.09 | 66.32 | 65.45 | 65.45 | 610,356 | -0.37(-0.56%) |
Jul 11, 2006 | 65.56 | 66.05 | 65.11 | 65.82 | 575,735 | +0.08(+0.13%) |
Jul 10, 2006 | 65.05 | 66.24 | 65.05 | 65.73 | 534,290 | +0.91(+1.40%) |
Jul 07, 2006 | 66.51 | 66.90 | 64.53 | 64.83 | 776,635 | -1.81(-2.71%) |
Jul 06, 2006 | 66.05 | 66.74 | 65.82 | 66.63 | 937,754 | +1.75(+2.69%) |
Jul 05, 2006 | 65.19 | 65.42 | 63.94 | 64.89 | 1,333,229 | -1.29(-1.95%) |
Jul 03, 2006 | 65.19 | 66.25 | 65.14 | 66.18 | 802,767 | +1.31(+2.02%) |
Jun 30, 2006 | 64.59 | 65.01 | 63.95 | 64.87 | 833,060 | +0.55(+0.85%) |
Jun 29, 2006 | 62.18 | 64.46 | 62.18 | 64.32 | 1,689,422 | +2.11(+3.39%) |
Jun 28, 2006 | 61.40 | 62.32 | 61.03 | 62.21 | 905,131 | +1.88(+3.12%) |
Jun 27, 2006 | 61.28 | 61.55 | 60.08 | 60.33 | 1,216,717 | -0.18(-0.30%) |
Jun 26, 2006 | 60.48 | 60.79 | 59.86 | 60.51 | 843,213 | +0.04(+0.07%) |
Jun 23, 2006 | 59.48 | 60.90 | 59.48 | 60.47 | 1,103,867 | +1.14(+1.91%) |
Jun 22, 2006 | 59.30 | 59.98 | 58.65 | 59.33 | 598,205 | -0.32(-0.54%) |
Jun 21, 2006 | 58.79 | 60.06 | 58.56 | 59.66 | 1,041,949 | +1.68(+2.90%) |
Jun 20, 2006 | 57.80 | 58.57 | 57.53 | 57.98 | 824,738 | +0.47(+0.83%) |
Jun 19, 2006 | 59.69 | 59.71 | 57.26 | 57.50 | 1,210,725 | -1.80(-3.03%) |
Jun 16, 2006 | 59.77 | 59.77 | 57.53 | 59.30 | 1,707,731 | -0.29(-0.48%) |
Jun 15, 2006 | 57.44 | 59.77 | 57.37 | 59.59 | 2,088,725 | +2.83(+4.99%) |
Jun 14, 2006 | 54.49 | 57.00 | 54.38 | 56.76 | 1,719,549 | +2.31(+4.24%) |
Jun 13, 2006 | 55.27 | 56.32 | 53.98 | 54.45 | 2,067,254 | -2.65(-4.64%) |
Jun 12, 2006 | 58.82 | 59.62 | 57.08 | 57.10 | 1,203,568 | -1.74(-2.95%) |
Jun 09, 2006 | 59.18 | 59.47 | 58.28 | 58.84 | 1,338,722 | -0.89(-1.49%) |
Jun 08, 2006 | 58.58 | 59.73 | 56.29 | 59.73 | 3,539,632 | -1.56(-2.54%) |
Jun 07, 2006 | 63.16 | 63.16 | 61.10 | 61.28 | 2,343,054 | -2.88(-4.49%) |
Jun 06, 2006 | 63.71 | 64.29 | 63.14 | 64.17 | 1,047,941 | +0.79(+1.24%) |
Jun 05, 2006 | 64.89 | 65.30 | 63.14 | 63.38 | 1,246,011 | -1.14(-1.76%) |
Jun 02, 2006 | 64.53 | 64.76 | 64.06 | 64.51 | 866,182 | +0.56(+0.87%) |