Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 81.40 | 81.40 | 80.86 | 81.15 | 296,694 | -0.16(-0.20%) |
Sep 28, 2006 | 81.08 | 81.41 | 80.80 | 81.32 | 197,528 | +0.39(+0.48%) |
Sep 27, 2006 | 80.63 | 81.23 | 80.63 | 80.93 | 311,589 | +0.30(+0.37%) |
Sep 26, 2006 | 80.07 | 80.71 | 79.89 | 80.63 | 385,662 | -0.21(-0.26%) |
Sep 25, 2006 | 80.29 | 81.03 | 79.82 | 80.84 | 234,162 | +1.10(+1.37%) |
Sep 22, 2006 | 80.33 | 80.34 | 79.42 | 79.74 | 210,544 | -0.76(-0.94%) |
Sep 21, 2006 | 81.20 | 81.20 | 80.20 | 80.51 | 347,955 | +0.55(+0.69%) |
Sep 20, 2006 | 79.99 | 80.12 | 79.41 | 79.95 | 382,442 | +0.69(+0.87%) |
Sep 19, 2006 | 79.41 | 79.70 | 78.88 | 79.26 | 430,348 | -0.03(-0.04%) |
Sep 18, 2006 | 79.28 | 79.39 | 78.89 | 79.29 | 300,586 | +0.18(+0.23%) |
Sep 15, 2006 | 79.40 | 79.99 | 78.88 | 79.11 | 385,797 | -0.37(-0.46%) |
Sep 14, 2006 | 79.63 | 79.72 | 78.80 | 79.48 | 376,940 | +0.31(+0.39%) |
Sep 13, 2006 | 78.72 | 79.53 | 78.52 | 79.17 | 468,995 | +0.12(+0.15%) |
Sep 12, 2006 | 78.51 | 79.29 | 78.25 | 79.05 | 453,831 | +1.06(+1.36%) |
Sep 11, 2006 | 78.25 | 78.32 | 77.34 | 77.99 | 1,235,221 | -1.27(-1.60%) |
Sep 08, 2006 | 79.72 | 79.72 | 79.07 | 79.26 | 272,137 | +0.15(+0.19%) |
Sep 07, 2006 | 79.59 | 79.59 | 78.73 | 79.11 | 334,268 | -0.88(-1.10%) |
Sep 06, 2006 | 80.48 | 80.74 | 79.96 | 79.99 | 256,303 | -1.34(-1.65%) |
Sep 05, 2006 | 81.35 | 81.44 | 80.96 | 81.33 | 176,594 | +0.49(+0.61%) |
Sep 01, 2006 | 79.98 | 81.04 | 80.21 | 80.84 | 479,864 | +0.10(+0.13%) |
Aug 31, 2006 | 80.67 | 80.89 | 80.35 | 80.74 | 207,324 | +0.59(+0.73%) |
Aug 30, 2006 | 80.04 | 80.28 | 79.83 | 80.15 | 238,724 | -0.36(-0.44%) |
Aug 29, 2006 | 80.74 | 80.74 | 79.62 | 80.51 | 391,969 | +0.66(+0.83%) |
Aug 28, 2006 | 78.92 | 80.06 | 78.92 | 79.84 | 240,737 | +0.76(+0.96%) |
Aug 25, 2006 | 79.36 | 80.00 | 78.26 | 79.08 | 690,811 | -1.63(-2.02%) |
Aug 24, 2006 | 81.79 | 81.79 | 80.30 | 80.71 | 306,759 | -1.42(-1.72%) |
Aug 23, 2006 | 82.64 | 83.14 | 81.73 | 82.13 | 310,650 | -0.18(-0.22%) |
Aug 22, 2006 | 82.69 | 82.69 | 81.94 | 82.31 | 159,418 | +0.23(+0.28%) |
Aug 21, 2006 | 82.22 | 82.36 | 81.97 | 82.08 | 210,142 | -1.20(-1.44%) |
Aug 18, 2006 | 83.84 | 83.84 | 82.59 | 83.28 | 232,283 | -0.46(-0.55%) |
Aug 17, 2006 | 83.37 | 84.54 | 83.23 | 83.74 | 477,046 | +0.60(+0.73%) |
Aug 16, 2006 | 82.73 | 83.39 | 82.52 | 83.14 | 315,615 | +1.24(+1.52%) |
Aug 15, 2006 | 81.19 | 82.08 | 81.19 | 81.89 | 442,693 | +1.37(+1.70%) |
Aug 14, 2006 | 81.12 | 81.44 | 80.36 | 80.52 | 188,000 | +0.43(+0.54%) |
Aug 11, 2006 | 80.55 | 80.67 | 79.76 | 80.09 | 225,305 | -1.42(-1.74%) |
Aug 10, 2006 | 81.75 | 81.76 | 81.05 | 81.50 | 323,130 | +0.35(+0.43%) |
Aug 09, 2006 | 81.38 | 81.76 | 81.00 | 81.15 | 607,882 | +1.33(+1.67%) |
Aug 08, 2006 | 80.48 | 81.15 | 79.48 | 79.82 | 439,473 | +1.08(+1.37%) |
Aug 07, 2006 | 78.69 | 79.51 | 78.43 | 78.74 | 514,083 | -1.85(-2.29%) |
Aug 04, 2006 | 81.87 | 82.33 | 80.00 | 80.59 | 812,119 | +0.87(+1.09%) |
Aug 03, 2006 | 78.89 | 80.23 | 78.62 | 79.72 | 528,173 | +1.39(+1.77%) |
Aug 02, 2006 | 78.58 | 78.72 | 77.69 | 78.33 | 527,233 | +1.20(+1.56%) |
Aug 01, 2006 | 77.56 | 77.56 | 76.66 | 77.13 | 276,029 | -1.28(-1.63%) |
Jul 31, 2006 | 79.07 | 79.07 | 78.35 | 78.41 | 211,483 | -0.28(-0.36%) |
Jul 28, 2006 | 77.59 | 78.81 | 77.52 | 78.69 | 413,708 | +1.86(+2.42%) |
Jul 27, 2006 | 77.05 | 77.65 | 76.38 | 76.83 | 285,154 | +1.00(+1.32%) |
Jul 26, 2006 | 76.76 | 76.76 | 75.27 | 75.83 | 393,848 | -0.63(-0.82%) |
Jul 25, 2006 | 76.01 | 76.92 | 75.80 | 76.46 | 350,505 | +1.53(+2.04%) |
Jul 24, 2006 | 74.52 | 75.20 | 74.37 | 74.93 | 272,406 | +1.32(+1.79%) |
Jul 21, 2006 | 73.66 | 73.92 | 73.28 | 73.61 | 414,916 | -0.04(-0.06%) |
Jul 20, 2006 | 74.24 | 74.98 | 73.40 | 73.66 | 909,273 | +0.15(+0.20%) |
Jul 19, 2006 | 71.67 | 73.96 | 71.54 | 73.51 | 405,523 | +2.09(+2.93%) |
Jul 18, 2006 | 71.73 | 72.09 | 70.44 | 71.41 | 561,586 | -0.98(-1.36%) |
Jul 17, 2006 | 72.29 | 72.75 | 72.07 | 72.40 | 271,198 | -0.60(-0.83%) |
Jul 14, 2006 | 73.03 | 73.22 | 72.40 | 73.00 | 464,432 | -0.85(-1.15%) |
Jul 13, 2006 | 76.03 | 76.03 | 73.80 | 73.85 | 1,007,635 | -2.56(-3.35%) |
Jul 12, 2006 | 77.35 | 77.32 | 76.12 | 76.41 | 1,009,916 | -2.37(-3.01%) |
Jul 11, 2006 | 78.25 | 78.89 | 77.58 | 78.78 | 305,148 | +0.16(+0.21%) |
Jul 10, 2006 | 79.00 | 79.16 | 78.37 | 78.61 | 328,229 | +0.83(+1.06%) |
Jul 07, 2006 | 77.87 | 78.51 | 77.67 | 77.78 | 317,360 | +0.83(+1.07%) |
Jul 06, 2006 | 76.86 | 77.29 | 76.60 | 76.96 | 378,416 | +0.68(+0.89%) |
Jul 05, 2006 | 76.89 | 76.91 | 75.72 | 76.28 | 468,190 | -2.00(-2.55%) |