Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 71.28 | 71.41 | 71.25 | 71.36 | 227,403 | +0.15(+0.22%) |
Aug 30, 2006 | 71.20 | 71.22 | 71.04 | 71.20 | 159,053 | +0.06(+0.09%) |
Aug 29, 2006 | 70.99 | 71.15 | 70.84 | 71.14 | 355,415 | +0.02(+0.03%) |
Aug 28, 2006 | 71.16 | 71.18 | 71.05 | 71.12 | 220,283 | -0.22(-0.31%) |
Aug 25, 2006 | 71.20 | 71.35 | 71.18 | 71.34 | 114,627 | +0.16(+0.23%) |
Aug 24, 2006 | 71.37 | 71.37 | 71.11 | 71.18 | 190,807 | -0.13(-0.18%) |
Aug 23, 2006 | 71.38 | 71.40 | 71.21 | 71.30 | 206,613 | -0.11(-0.15%) |
Aug 22, 2006 | 71.32 | 71.45 | 71.28 | 71.41 | 185,824 | +0.11(+0.15%) |
Aug 21, 2006 | 71.15 | 71.30 | 71.12 | 71.30 | 162,471 | +0.18(+0.26%) |
Aug 18, 2006 | 70.33 | 71.14 | 70.92 | 71.12 | 175,998 | +0.25(+0.35%) |
Aug 17, 2006 | 71.07 | 71.11 | 70.82 | 70.87 | 231,247 | -0.08(-0.12%) |
Aug 16, 2006 | 71.12 | 71.13 | 70.93 | 70.96 | 195,222 | +0.13(+0.19%) |
Aug 15, 2006 | 70.74 | 70.89 | 70.72 | 70.82 | 542,663 | +0.25(+0.35%) |
Aug 14, 2006 | 70.66 | 70.67 | 70.51 | 70.58 | 264,283 | -0.17(-0.24%) |
Aug 11, 2006 | 70.75 | 70.82 | 70.72 | 70.75 | 285,072 | -0.17(-0.24%) |
Aug 10, 2006 | 71.00 | 71.02 | 70.75 | 70.92 | 183,403 | -0.12(-0.17%) |
Aug 09, 2006 | 70.96 | 71.19 | 70.93 | 71.04 | 269,266 | +0.03(+0.04%) |
Aug 08, 2006 | 70.89 | 71.08 | 70.80 | 71.01 | 194,367 | +0.11(+0.16%) |
Aug 07, 2006 | 70.89 | 70.92 | 70.84 | 70.89 | 324,515 | -0.02(-0.03%) |
Aug 04, 2006 | 70.79 | 70.92 | 70.68 | 70.92 | 527,284 | +0.48(+0.68%) |
Aug 03, 2006 | 70.40 | 70.55 | 70.30 | 70.44 | 279,661 | -0.04(-0.05%) |
Aug 02, 2006 | 70.26 | 70.47 | 70.24 | 70.47 | 159,908 | +0.16(+0.23%) |
Aug 01, 2006 | 70.09 | 70.32 | 70.09 | 70.31 | 199,351 | -0.27(-0.39%) |
Jul 31, 2006 | 70.58 | 70.63 | 70.42 | 70.59 | 158,911 | -0.03(-0.04%) |
Jul 28, 2006 | 70.58 | 70.73 | 70.52 | 70.61 | 187,390 | +0.21(+0.30%) |
Jul 27, 2006 | 70.46 | 70.47 | 70.34 | 70.40 | 217,862 | +0.01(+0.02%) |
Jul 26, 2006 | 70.16 | 70.41 | 70.16 | 70.39 | 167,028 | +0.23(+0.33%) |
Jul 25, 2006 | 69.95 | 70.19 | 69.95 | 70.16 | 219,998 | +0.13(+0.19%) |
Jul 24, 2006 | 70.07 | 70.14 | 69.95 | 70.02 | 271,545 | -0.06(-0.08%) |
Jul 21, 2006 | 70.33 | 70.38 | 70.02 | 70.08 | 193,228 | -0.21(-0.30%) |
Jul 20, 2006 | 69.97 | 70.30 | 69.95 | 70.29 | 723,930 | +0.22(+0.31%) |
Jul 19, 2006 | 69.49 | 70.09 | 69.46 | 70.07 | 279,803 | +0.44(+0.64%) |
Jul 18, 2006 | 69.79 | 69.79 | 69.58 | 69.63 | 160,335 | -0.35(-0.50%) |
Jul 17, 2006 | 69.90 | 69.98 | 69.81 | 69.98 | 190,095 | +0.05(+0.07%) |
Jul 14, 2006 | 69.90 | 70.02 | 69.84 | 69.93 | 402,262 | +0.05(+0.07%) |
Jul 13, 2006 | 69.62 | 69.91 | 69.61 | 69.88 | 394,858 | +0.27(+0.39%) |
Jul 12, 2006 | 69.44 | 69.64 | 69.39 | 69.61 | 254,030 | -0.01(-0.02%) |
Jul 11, 2006 | 69.64 | 69.78 | 69.56 | 69.62 | 207,325 | +0.05(+0.07%) |
Jul 10, 2006 | 69.50 | 69.57 | 69.42 | 69.57 | 205,616 | +0.01(+0.01%) |
Jul 07, 2006 | 69.56 | 69.67 | 69.50 | 69.57 | 221,992 | +0.20(+0.29%) |
Jul 06, 2006 | 69.17 | 69.38 | 69.12 | 69.36 | 190,950 | +0.24(+0.35%) |
Jul 05, 2006 | 69.17 | 69.17 | 68.97 | 69.13 | 420,346 | -0.27(-0.38%) |
Jul 03, 2006 | 69.37 | 69.43 | 69.21 | 69.39 | 162,329 | -0.53(-0.76%) |
Jun 30, 2006 | 69.41 | 69.93 | 69.41 | 69.93 | 213,590 | +0.37(+0.54%) |
Jun 29, 2006 | 69.24 | 69.56 | 69.19 | 69.55 | 334,768 | +0.42(+0.61%) |
Jun 28, 2006 | 69.28 | 69.31 | 69.03 | 69.13 | 351,143 | -0.15(-0.22%) |
Jun 27, 2006 | 69.31 | 69.39 | 69.19 | 69.29 | 472,605 | +0.11(+0.16%) |
Jun 26, 2006 | 69.24 | 69.27 | 69.07 | 69.17 | 182,121 | -0.08(-0.11%) |
Jun 23, 2006 | 69.33 | 69.40 | 69.17 | 69.25 | 292,192 | -0.09(-0.13%) |
Jun 22, 2006 | 69.45 | 69.48 | 69.31 | 69.34 | 399,984 | -0.15(-0.21%) |
Jun 21, 2006 | 69.53 | 69.54 | 69.43 | 69.49 | 333,771 | +0.03(+0.04%) |
Jun 20, 2006 | 69.46 | 69.52 | 69.40 | 69.46 | 207,325 | -0.06(-0.09%) |
Jun 19, 2006 | 69.54 | 69.62 | 69.42 | 69.53 | 387,738 | -0.15(-0.21%) |
Jun 16, 2006 | 69.81 | 69.84 | 69.64 | 69.67 | 231,817 | +0.02(+0.03%) |
Jun 15, 2006 | 69.80 | 69.86 | 69.63 | 69.65 | 315,972 | -0.15(-0.21%) |
Jun 14, 2006 | 69.89 | 69.95 | 69.75 | 69.80 | 320,101 | -0.27(-0.38%) |
Jun 13, 2006 | 70.07 | 70.09 | 69.88 | 70.07 | 291,622 | +0.05(+0.07%) |
Jun 12, 2006 | 69.88 | 70.02 | 69.88 | 70.02 | 255,739 | -0.01(-0.02%) |
Jun 09, 2006 | 69.88 | 70.07 | 69.79 | 70.03 | 245,914 | +0.28(+0.40%) |
Jun 08, 2006 | 69.73 | 69.97 | 69.72 | 69.75 | 405,680 | +0.05(+0.07%) |
Jun 07, 2006 | 69.71 | 69.74 | 69.64 | 69.70 | 543,090 | -0.24(-0.34%) |
Jun 06, 2006 | 69.95 | 70.01 | 69.88 | 69.94 | 517,032 | -0.10(-0.14%) |
Jun 05, 2006 | 70.23 | 70.27 | 69.97 | 70.04 | 282,224 | -0.18(-0.25%) |
Jun 02, 2006 | 70.07 | 70.26 | 70.02 | 70.21 | 191,946 | +0.53(+0.77%) |