Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 67.63 | 67.63 | 66.90 | 66.93 | 297,012 | -0.25(-0.37%) |
Aug 30, 2006 | 66.60 | 67.38 | 66.48 | 67.18 | 426,017 | +0.49(+0.73%) |
Aug 29, 2006 | 66.99 | 67.02 | 65.80 | 66.69 | 359,515 | +0.08(+0.12%) |
Aug 28, 2006 | 65.70 | 66.93 | 65.69 | 66.62 | 303,679 | +0.80(+1.21%) |
Aug 25, 2006 | 66.04 | 66.08 | 65.65 | 65.82 | 294,845 | -0.15(-0.23%) |
Aug 24, 2006 | 65.58 | 66.18 | 65.53 | 65.97 | 355,848 | +0.10(+0.15%) |
Aug 23, 2006 | 67.20 | 67.38 | 65.61 | 65.87 | 439,351 | -1.43(-2.12%) |
Aug 22, 2006 | 66.00 | 67.29 | 65.61 | 67.29 | 466,352 | +1.21(+1.82%) |
Aug 21, 2006 | 65.64 | 66.24 | 65.40 | 66.09 | 451,852 | +0.22(+0.33%) |
Aug 18, 2006 | 66.05 | 66.13 | 65.46 | 65.87 | 450,518 | -0.11(-0.17%) |
Aug 17, 2006 | 65.70 | 66.02 | 65.24 | 65.99 | 683,362 | +0.65(+0.99%) |
Aug 16, 2006 | 65.76 | 65.79 | 65.30 | 65.34 | 544,356 | -0.29(-0.44%) |
Aug 15, 2006 | 65.87 | 65.94 | 65.10 | 65.63 | 457,185 | +0.48(+0.74%) |
Aug 14, 2006 | 64.45 | 65.93 | 64.26 | 65.15 | 545,689 | +0.85(+1.32%) |
Aug 11, 2006 | 64.31 | 64.56 | 63.94 | 64.30 | 345,181 | -0.02(-0.03%) |
Aug 10, 2006 | 65.10 | 65.25 | 63.90 | 64.32 | 960,373 | -1.00(-1.52%) |
Aug 09, 2006 | 66.20 | 66.60 | 65.18 | 65.31 | 922,705 | -0.44(-0.67%) |
Aug 08, 2006 | 66.84 | 67.05 | 65.50 | 65.75 | 802,200 | -1.26(-1.88%) |
Aug 07, 2006 | 68.44 | 68.44 | 66.59 | 67.01 | 905,871 | -1.43(-2.09%) |
Aug 04, 2006 | 68.96 | 69.12 | 67.89 | 68.44 | 2,014,417 | +1.24(+1.85%) |
Aug 03, 2006 | 67.11 | 67.92 | 64.17 | 67.20 | 5,112,881 | +0.00(+0.00%) |
Aug 02, 2006 | 68.43 | 68.46 | 66.92 | 67.20 | 558,690 | -1.15(-1.68%) |
Aug 01, 2006 | 68.22 | 69.42 | 67.46 | 68.34 | 381,016 | -0.23(-0.34%) |
Jul 31, 2006 | 68.70 | 68.70 | 67.61 | 68.58 | 401,850 | +0.30(+0.44%) |
Jul 28, 2006 | 67.80 | 68.70 | 67.44 | 68.28 | 460,019 | +1.33(+1.98%) |
Jul 27, 2006 | 67.03 | 67.80 | 66.77 | 66.95 | 284,011 | +0.07(+0.11%) |
Jul 26, 2006 | 66.69 | 67.03 | 66.30 | 66.88 | 546,189 | +0.40(+0.60%) |
Jul 25, 2006 | 66.30 | 67.77 | 66.17 | 66.48 | 694,029 | -0.85(-1.26%) |
Jul 24, 2006 | 65.87 | 67.41 | 65.87 | 67.33 | 403,016 | +1.22(+1.85%) |
Jul 21, 2006 | 68.48 | 68.45 | 65.40 | 66.11 | 524,022 | -2.38(-3.47%) |
Jul 20, 2006 | 69.00 | 69.92 | 68.13 | 68.48 | 811,367 | +0.23(+0.33%) |
Jul 19, 2006 | 67.20 | 68.79 | 66.90 | 68.25 | 682,195 | +1.40(+2.10%) |
Jul 18, 2006 | 66.03 | 66.97 | 66.03 | 66.85 | 468,686 | +1.09(+1.66%) |
Jul 17, 2006 | 65.61 | 65.97 | 65.31 | 65.76 | 362,348 | +0.06(+0.09%) |
Jul 14, 2006 | 65.52 | 66.11 | 65.26 | 65.70 | 887,203 | -0.98(-1.48%) |
Jul 13, 2006 | 67.05 | 67.79 | 66.11 | 66.68 | 432,518 | -0.52(-0.78%) |
Jul 12, 2006 | 66.94 | 67.26 | 66.54 | 67.20 | 329,013 | +0.41(+0.62%) |
Jul 11, 2006 | 66.48 | 67.02 | 66.30 | 66.79 | 336,014 | +0.04(+0.06%) |
Jul 10, 2006 | 66.17 | 66.84 | 66.08 | 66.75 | 247,843 | +0.58(+0.87%) |
Jul 07, 2006 | 65.82 | 67.17 | 65.49 | 66.17 | 404,683 | +0.27(+0.41%) |
Jul 06, 2006 | 65.71 | 66.14 | 65.32 | 65.90 | 167,007 | +0.37(+0.57%) |
Jul 05, 2006 | 65.79 | 66.12 | 64.62 | 65.53 | 401,850 | -0.44(-0.66%) |
Jul 03, 2006 | 65.68 | 66.08 | 65.31 | 65.97 | 340,180 | +0.29(+0.44%) |
Jun 30, 2006 | 64.23 | 66.21 | 64.23 | 65.68 | 828,368 | +1.39(+2.17%) |
Jun 29, 2006 | 62.46 | 64.44 | 62.40 | 64.29 | 688,528 | +2.16(+3.48%) |
Jun 28, 2006 | 61.87 | 62.15 | 61.50 | 62.13 | 288,845 | +0.02(+0.04%) |
Jun 27, 2006 | 61.86 | 62.33 | 61.76 | 62.10 | 335,180 | +0.16(+0.26%) |
Jun 26, 2006 | 61.49 | 61.94 | 61.22 | 61.94 | 486,187 | +0.56(+0.92%) |
Jun 23, 2006 | 61.72 | 61.86 | 61.23 | 61.38 | 443,685 | -0.29(-0.48%) |
Jun 22, 2006 | 61.74 | 62.22 | 61.47 | 61.67 | 356,348 | -0.23(-0.38%) |
Jun 21, 2006 | 60.54 | 61.92 | 60.36 | 61.91 | 618,025 | +1.25(+2.06%) |
Jun 20, 2006 | 60.65 | 61.29 | 60.48 | 60.66 | 430,684 | +0.22(+0.36%) |
Jun 19, 2006 | 61.02 | 61.29 | 60.41 | 60.44 | 272,678 | -0.44(-0.73%) |
Jun 16, 2006 | 60.54 | 61.16 | 60.36 | 60.89 | 277,178 | +0.14(+0.24%) |
Jun 15, 2006 | 60.42 | 60.90 | 60.31 | 60.74 | 440,018 | +0.56(+0.94%) |
Jun 14, 2006 | 60.81 | 60.90 | 59.58 | 60.18 | 706,029 | -0.78(-1.28%) |
Jun 13, 2006 | 61.08 | 61.96 | 60.72 | 60.96 | 760,531 | -0.60(-0.97%) |
Jun 12, 2006 | 61.64 | 61.67 | 60.58 | 61.56 | 616,025 | -0.16(-0.25%) |
Jun 09, 2006 | 60.84 | 61.85 | 60.84 | 61.71 | 256,177 | +0.69(+1.13%) |
Jun 08, 2006 | 61.52 | 61.89 | 60.12 | 61.02 | 543,689 | -0.46(-0.75%) |
Jun 07, 2006 | 61.02 | 62.19 | 60.48 | 61.49 | 415,184 | +0.38(+0.62%) |
Jun 06, 2006 | 62.04 | 62.10 | 60.92 | 61.11 | 467,519 | -0.77(-1.25%) |
Jun 05, 2006 | 61.02 | 62.61 | 60.87 | 61.88 | 654,527 | +0.80(+1.32%) |
Jun 02, 2006 | 60.75 | 61.58 | 60.60 | 61.08 | 587,691 | +0.62(+1.03%) |