Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 72.40 | 72.50 | 70.92 | 70.92 | 134,681 | -1.47(-2.03%) |
Sep 28, 2006 | 71.97 | 72.60 | 71.90 | 72.39 | 154,316 | +0.34(+0.47%) |
Sep 27, 2006 | 72.78 | 72.79 | 71.91 | 72.05 | 173,647 | -0.77(-1.06%) |
Sep 26, 2006 | 73.67 | 73.77 | 72.26 | 72.82 | 185,953 | -0.85(-1.15%) |
Sep 25, 2006 | 72.99 | 74.20 | 72.51 | 73.67 | 168,300 | +0.42(+0.57%) |
Sep 22, 2006 | 74.03 | 74.80 | 73.25 | 73.25 | 169,033 | -1.02(-1.37%) |
Sep 21, 2006 | 76.14 | 76.14 | 73.97 | 74.27 | 162,810 | -1.87(-2.46%) |
Sep 20, 2006 | 78.49 | 78.84 | 76.10 | 76.14 | 124,605 | -2.09(-2.67%) |
Sep 19, 2006 | 78.14 | 78.52 | 77.33 | 78.23 | 87,268 | +0.08(+0.10%) |
Sep 18, 2006 | 78.07 | 78.50 | 78.00 | 78.15 | 63,086 | -0.35(-0.45%) |
Sep 15, 2006 | 78.00 | 79.32 | 78.00 | 78.50 | 385,703 | +0.19(+0.24%) |
Sep 14, 2006 | 77.82 | 79.03 | 77.82 | 78.31 | 70,341 | +0.50(+0.64%) |
Sep 13, 2006 | 77.93 | 78.10 | 77.50 | 77.81 | 79,895 | -0.31(-0.40%) |
Sep 12, 2006 | 78.50 | 78.72 | 77.52 | 78.12 | 87,908 | -0.33(-0.42%) |
Sep 11, 2006 | 78.00 | 79.02 | 77.60 | 78.45 | 217,746 | +0.11(+0.14%) |
Sep 08, 2006 | 76.76 | 78.98 | 76.76 | 78.34 | 55,715 | +0.84(+1.08%) |
Sep 06, 2006 | 79.21 | 79.21 | 77.50 | 77.50 | 126,786 | -1.73(-2.18%) |
Sep 05, 2006 | 79.75 | 79.75 | 78.38 | 79.23 | 94,842 | -0.15(-0.19%) |
Sep 01, 2006 | 79.15 | 79.50 | 78.31 | 79.38 | 111,269 | +0.98(+1.25%) |
Aug 31, 2006 | 78.74 | 79.19 | 77.50 | 78.40 | 149,277 | +0.55(+0.71%) |
Aug 30, 2006 | 78.98 | 78.98 | 77.66 | 77.85 | 177,057 | -0.76(-0.97%) |
Aug 29, 2006 | 78.81 | 79.50 | 78.00 | 78.61 | 195,220 | -0.20(-0.25%) |
Aug 28, 2006 | 77.45 | 78.95 | 76.56 | 78.81 | 101,707 | +2.49(+3.26%) |
Aug 25, 2006 | 78.40 | 78.74 | 76.00 | 76.32 | 73,225 | -1.86(-2.38%) |
Aug 24, 2006 | 77.25 | 78.64 | 77.01 | 78.18 | 192,364 | +1.08(+1.40%) |
Aug 23, 2006 | 75.87 | 78.00 | 75.51 | 77.10 | 142,543 | +1.22(+1.61%) |
Aug 22, 2006 | 75.69 | 76.29 | 75.16 | 75.88 | 161,648 | +0.51(+0.68%) |
Aug 21, 2006 | 74.74 | 75.45 | 73.74 | 75.37 | 117,016 | +0.87(+1.17%) |
Aug 18, 2006 | 74.85 | 74.95 | 74.35 | 74.50 | 133,884 | -0.25(-0.33%) |
Aug 17, 2006 | 73.68 | 74.75 | 73.04 | 74.75 | 141,983 | +1.57(+2.15%) |
Aug 16, 2006 | 73.85 | 74.00 | 72.91 | 73.18 | 98,414 | -0.80(-1.08%) |
Aug 15, 2006 | 73.46 | 73.98 | 72.72 | 73.98 | 98,822 | +0.89(+1.22%) |
Aug 14, 2006 | 73.84 | 73.84 | 72.61 | 73.09 | 55,254 | +0.08(+0.11%) |
Aug 11, 2006 | 72.60 | 73.64 | 72.60 | 73.01 | 39,119 | +0.01(+0.01%) |
Aug 10, 2006 | 72.90 | 73.60 | 72.21 | 73.00 | 112,414 | -0.12(-0.16%) |
Aug 09, 2006 | 74.30 | 74.50 | 72.75 | 73.12 | 232,132 | -1.23(-1.65%) |
Aug 08, 2006 | 74.77 | 75.73 | 74.07 | 74.35 | 170,325 | -0.42(-0.56%) |
Aug 07, 2006 | 75.00 | 75.75 | 74.50 | 74.77 | 131,951 | +0.00(+0.00%) |
Aug 04, 2006 | 75.00 | 75.75 | 74.50 | 74.77 | 131,951 | -0.23(-0.31%) |
Aug 03, 2006 | 75.34 | 75.64 | 74.95 | 75.00 | 66,442 | +0.00(+0.00%) |
Aug 02, 2006 | 75.49 | 75.81 | 74.96 | 75.00 | 150,041 | -0.29(-0.39%) |
Aug 01, 2006 | 75.00 | 75.72 | 75.00 | 75.29 | 107,194 | -0.06(-0.08%) |
Jul 31, 2006 | 74.80 | 75.50 | 74.41 | 75.35 | 192,342 | +0.86(+1.15%) |
Jul 28, 2006 | 75.09 | 75.45 | 74.26 | 74.49 | 181,448 | -0.51(-0.68%) |
Jul 27, 2006 | 76.41 | 77.50 | 75.00 | 75.00 | 87,331 | -1.40(-1.83%) |
Jul 26, 2006 | 78.00 | 78.00 | 76.06 | 76.40 | 85,822 | -1.88(-2.40%) |
Jul 25, 2006 | 79.99 | 79.99 | 76.25 | 78.28 | 71,595 | -1.79(-2.24%) |
Jul 24, 2006 | 80.08 | 80.08 | 79.50 | 80.07 | 52,322 | -0.01(-0.01%) |
Jul 21, 2006 | 80.65 | 80.65 | 79.51 | 80.08 | 39,510 | +0.58(+0.73%) |
Jul 20, 2006 | 81.40 | 82.19 | 79.50 | 79.50 | 47,066 | -2.50(-3.05%) |
Jul 19, 2006 | 80.61 | 82.50 | 80.61 | 82.00 | 71,639 | +0.51(+0.63%) |
Jul 18, 2006 | 78.50 | 81.49 | 78.50 | 81.49 | 134,484 | +2.49(+3.15%) |
Jul 17, 2006 | 79.29 | 79.70 | 78.75 | 79.00 | 66,669 | -0.26(-0.33%) |
Jul 14, 2006 | 78.60 | 80.00 | 78.55 | 79.26 | 87,430 | +0.01(+0.01%) |
Jul 13, 2006 | 80.12 | 80.40 | 78.95 | 79.25 | 68,000 | -1.26(-1.57%) |
Jul 12, 2006 | 81.00 | 81.25 | 80.37 | 80.51 | 49,936 | -0.49(-0.60%) |
Jul 11, 2006 | 80.99 | 81.65 | 80.31 | 81.00 | 47,057 | +0.00(+0.00%) |
Jul 10, 2006 | 79.70 | 81.25 | 79.70 | 81.00 | 36,625 | +1.00(+1.25%) |
Jul 07, 2006 | 79.65 | 80.34 | 79.26 | 80.00 | 63,992 | +0.24(+0.30%) |
Jul 06, 2006 | 79.05 | 80.18 | 79.00 | 79.76 | 58,287 | +0.42(+0.53%) |
Jul 05, 2006 | 79.50 | 80.45 | 78.73 | 79.34 | 115,497 | -0.46(-0.58%) |