Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 76.41 | 76.92 | 76.11 | 76.35 | 123,871 | +0.09(+0.12%) |
Sep 28, 2006 | 77.24 | 77.24 | 75.94 | 76.26 | 214,827 | -0.82(-1.07%) |
Sep 27, 2006 | 76.22 | 77.08 | 76.04 | 77.08 | 212,441 | +0.52(+0.67%) |
Sep 26, 2006 | 76.38 | 76.83 | 76.10 | 76.57 | 294,651 | +0.19(+0.25%) |
Sep 25, 2006 | 77.07 | 77.11 | 76.00 | 76.38 | 155,515 | -0.51(-0.66%) |
Sep 22, 2006 | 76.55 | 76.89 | 75.72 | 76.89 | 383,063 | +0.33(+0.44%) |
Sep 21, 2006 | 77.64 | 78.21 | 76.41 | 76.55 | 199,402 | -1.24(-1.59%) |
Sep 20, 2006 | 78.47 | 78.82 | 77.60 | 77.79 | 217,371 | -0.59(-0.75%) |
Sep 19, 2006 | 78.50 | 78.85 | 77.87 | 78.38 | 350,783 | -0.18(-0.23%) |
Sep 18, 2006 | 79.10 | 79.58 | 78.32 | 78.57 | 159,967 | -1.04(-1.30%) |
Sep 15, 2006 | 80.75 | 80.85 | 79.60 | 79.60 | 193,996 | -0.52(-0.64%) |
Sep 14, 2006 | 79.90 | 80.12 | 79.35 | 80.12 | 136,751 | +0.06(+0.08%) |
Sep 13, 2006 | 78.99 | 80.43 | 78.99 | 80.06 | 128,482 | +0.56(+0.70%) |
Sep 12, 2006 | 78.17 | 79.62 | 77.86 | 79.50 | 399,123 | +1.33(+1.71%) |
Sep 11, 2006 | 78.30 | 78.89 | 77.99 | 78.16 | 108,288 | -0.60(-0.76%) |
Sep 08, 2006 | 77.72 | 78.76 | 77.36 | 78.76 | 136,433 | +1.04(+1.34%) |
Sep 07, 2006 | 78.08 | 78.41 | 77.62 | 77.72 | 183,342 | -0.55(-0.70%) |
Sep 06, 2006 | 78.42 | 78.86 | 78.14 | 78.27 | 104,948 | -0.69(-0.87%) |
Sep 05, 2006 | 77.67 | 79.04 | 77.67 | 78.96 | 190,021 | +1.13(+1.45%) |
Sep 01, 2006 | 78.80 | 78.84 | 77.82 | 77.82 | 133,094 | -1.08(-1.37%) |
Aug 31, 2006 | 78.86 | 79.06 | 78.65 | 78.91 | 194,950 | -0.04(-0.06%) |
Aug 30, 2006 | 77.20 | 79.04 | 77.14 | 78.95 | 916,235 | +1.79(+2.31%) |
Aug 29, 2006 | 77.41 | 77.49 | 76.80 | 77.16 | 298,150 | -0.44(-0.57%) |
Aug 28, 2006 | 76.47 | 77.70 | 76.31 | 77.60 | 399,759 | +1.01(+1.31%) |
Aug 25, 2006 | 76.38 | 76.64 | 76.13 | 76.60 | 453,029 | +0.36(+0.48%) |
Aug 24, 2006 | 75.25 | 76.30 | 75.03 | 76.23 | 518,065 | +1.11(+1.48%) |
Aug 23, 2006 | 75.87 | 75.87 | 74.67 | 75.12 | 965,529 | -0.69(-0.90%) |
Aug 22, 2006 | 75.43 | 75.83 | 74.94 | 75.80 | 160,762 | +0.40(+0.53%) |
Aug 21, 2006 | 74.71 | 75.41 | 74.53 | 75.41 | 120,214 | +0.70(+0.93%) |
Aug 18, 2006 | 74.22 | 74.71 | 74.06 | 74.71 | 107,334 | +0.50(+0.67%) |
Aug 17, 2006 | 74.28 | 74.33 | 73.97 | 74.21 | 160,126 | -0.27(-0.36%) |
Aug 16, 2006 | 74.30 | 74.94 | 73.91 | 74.48 | 324,228 | +0.75(+1.01%) |
Aug 15, 2006 | 73.69 | 74.08 | 73.39 | 73.74 | 301,012 | +0.70(+0.96%) |
Aug 14, 2006 | 72.23 | 73.46 | 72.01 | 73.04 | 190,975 | +0.89(+1.24%) |
Aug 11, 2006 | 73.26 | 73.26 | 71.74 | 72.14 | 414,547 | -0.97(-1.32%) |
Aug 10, 2006 | 73.70 | 73.70 | 72.64 | 73.11 | 348,557 | -0.47(-0.63%) |
Aug 09, 2006 | 74.23 | 74.42 | 73.23 | 73.58 | 225,481 | -0.52(-0.70%) |
Aug 08, 2006 | 74.99 | 75.19 | 73.58 | 74.09 | 200,833 | -1.13(-1.50%) |
Aug 07, 2006 | 76.41 | 76.41 | 75.02 | 75.22 | 296,560 | -1.19(-1.56%) |
Aug 04, 2006 | 75.47 | 76.55 | 75.28 | 76.41 | 469,566 | +1.48(+1.97%) |
Aug 03, 2006 | 73.62 | 74.96 | 73.28 | 74.93 | 239,633 | +1.28(+1.73%) |
Aug 02, 2006 | 72.86 | 73.74 | 72.69 | 73.65 | 181,116 | +0.33(+0.45%) |
Aug 01, 2006 | 73.64 | 73.74 | 72.97 | 73.33 | 214,668 | -0.31(-0.42%) |
Jul 31, 2006 | 72.95 | 73.86 | 72.89 | 73.64 | 173,006 | +0.18(+0.25%) |
Jul 28, 2006 | 72.76 | 73.62 | 72.76 | 73.45 | 325,182 | +0.60(+0.82%) |
Jul 27, 2006 | 73.23 | 73.56 | 72.74 | 72.86 | 444,601 | +0.00(+0.00%) |
Jul 26, 2006 | 72.51 | 72.99 | 72.40 | 72.86 | 909,238 | +0.40(+0.55%) |
Jul 25, 2006 | 71.94 | 72.60 | 71.85 | 72.46 | 467,340 | +0.21(+0.30%) |
Jul 24, 2006 | 71.35 | 72.32 | 71.27 | 72.25 | 335,836 | +1.26(+1.77%) |
Jul 21, 2006 | 72.81 | 72.51 | 70.68 | 70.99 | 1,219,314 | -1.82(-2.50%) |
Jul 20, 2006 | 73.58 | 73.75 | 72.81 | 72.81 | 174,119 | -0.58(-0.80%) |
Jul 19, 2006 | 72.52 | 73.40 | 72.52 | 73.40 | 186,681 | +0.82(+1.14%) |
Jul 18, 2006 | 72.08 | 72.74 | 71.67 | 72.57 | 233,908 | +0.79(+1.10%) |
Jul 17, 2006 | 71.48 | 71.99 | 71.29 | 71.79 | 364,935 | +0.18(+0.25%) |
Jul 14, 2006 | 72.96 | 72.96 | 71.48 | 71.61 | 282,089 | -1.47(-2.01%) |
Jul 13, 2006 | 73.69 | 73.69 | 72.95 | 73.08 | 234,544 | -0.69(-0.93%) |
Jul 12, 2006 | 72.32 | 74.04 | 72.20 | 73.76 | 400,713 | +1.15(+1.59%) |
Jul 11, 2006 | 72.28 | 72.90 | 71.82 | 72.61 | 478,630 | +0.19(+0.26%) |
Jul 10, 2006 | 71.81 | 72.43 | 71.57 | 72.42 | 144,384 | +0.77(+1.07%) |
Jul 07, 2006 | 72.23 | 72.76 | 71.47 | 71.65 | 145,020 | -0.60(-0.84%) |
Jul 06, 2006 | 72.20 | 72.29 | 71.87 | 72.26 | 317,231 | +0.06(+0.09%) |
Jul 05, 2006 | 71.03 | 72.42 | 70.34 | 72.20 | 482,764 | +0.95(+1.33%) |