Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 81.38 | 81.69 | 80.96 | 81.60 | 326,394 | +0.10(+0.12%) |
Aug 30, 2006 | 81.20 | 81.68 | 81.09 | 81.50 | 212,194 | -0.25(-0.31%) |
Aug 29, 2006 | 82.10 | 82.10 | 81.58 | 81.76 | 380,268 | -0.33(-0.41%) |
Aug 28, 2006 | 81.60 | 82.25 | 81.45 | 82.09 | 290,228 | +0.49(+0.60%) |
Aug 25, 2006 | 82.02 | 82.13 | 81.44 | 81.60 | 261,115 | -0.63(-0.76%) |
Aug 24, 2006 | 82.30 | 82.45 | 81.90 | 82.22 | 186,232 | +0.15(+0.18%) |
Aug 23, 2006 | 82.27 | 82.34 | 81.73 | 82.08 | 179,329 | -0.13(-0.16%) |
Aug 22, 2006 | 82.60 | 82.63 | 82.10 | 82.21 | 213,394 | -0.38(-0.46%) |
Aug 21, 2006 | 82.59 | 82.81 | 82.39 | 82.59 | 159,970 | -0.13(-0.16%) |
Aug 18, 2006 | 82.76 | 82.82 | 82.26 | 82.72 | 276,422 | +0.57(+0.69%) |
Aug 17, 2006 | 82.76 | 82.76 | 81.88 | 82.16 | 378,768 | -0.61(-0.74%) |
Aug 16, 2006 | 82.63 | 82.77 | 81.83 | 82.77 | 444,497 | +0.73(+0.89%) |
Aug 15, 2006 | 81.26 | 82.29 | 81.23 | 82.04 | 522,531 | +1.36(+1.68%) |
Aug 14, 2006 | 81.61 | 81.61 | 80.59 | 80.68 | 244,458 | -0.33(-0.41%) |
Aug 11, 2006 | 81.07 | 81.12 | 80.67 | 81.01 | 351,305 | -0.06(-0.07%) |
Aug 10, 2006 | 80.68 | 81.16 | 80.22 | 81.07 | 354,157 | +0.39(+0.48%) |
Aug 09, 2006 | 82.02 | 82.22 | 80.64 | 80.68 | 349,805 | -0.83(-1.02%) |
Aug 08, 2006 | 82.46 | 82.68 | 81.40 | 81.52 | 381,919 | -0.91(-1.11%) |
Aug 07, 2006 | 82.92 | 82.92 | 82.14 | 82.43 | 345,603 | -0.17(-0.21%) |
Aug 04, 2006 | 82.58 | 83.26 | 82.27 | 82.60 | 530,335 | +0.44(+0.54%) |
Aug 03, 2006 | 80.86 | 82.40 | 80.65 | 82.16 | 479,312 | +1.46(+1.81%) |
Aug 02, 2006 | 80.56 | 81.22 | 80.52 | 80.70 | 251,511 | -0.05(-0.06%) |
Aug 01, 2006 | 81.10 | 81.24 | 80.50 | 80.75 | 304,034 | -0.49(-0.61%) |
Jul 31, 2006 | 81.48 | 81.54 | 80.66 | 81.24 | 268,469 | -0.57(-0.69%) |
Jul 28, 2006 | 80.63 | 82.14 | 80.58 | 81.81 | 676,049 | +1.66(+2.07%) |
Jul 27, 2006 | 80.64 | 81.07 | 79.96 | 80.15 | 310,787 | -0.59(-0.73%) |
Jul 26, 2006 | 80.46 | 81.06 | 80.32 | 80.74 | 389,272 | -0.24(-0.30%) |
Jul 25, 2006 | 80.30 | 81.18 | 80.12 | 80.98 | 630,729 | +0.32(+0.40%) |
Jul 24, 2006 | 79.27 | 80.72 | 79.30 | 80.66 | 636,132 | +1.39(+1.75%) |
Jul 21, 2006 | 79.96 | 79.96 | 79.00 | 79.27 | 584,209 | +0.07(+0.08%) |
Jul 20, 2006 | 79.16 | 79.64 | 78.97 | 79.20 | 470,758 | -0.10(-0.13%) |
Jul 19, 2006 | 78.50 | 79.62 | 77.99 | 79.30 | 1,257,558 | +1.46(+1.87%) |
Jul 18, 2006 | 77.90 | 78.30 | 77.45 | 77.85 | 521,631 | +0.10(+0.13%) |
Jul 17, 2006 | 77.77 | 78.03 | 77.49 | 77.75 | 708,314 | +0.19(+0.24%) |
Jul 14, 2006 | 78.33 | 78.67 | 77.47 | 77.56 | 839,622 | -0.77(-0.99%) |
Jul 13, 2006 | 77.97 | 79.06 | 77.83 | 78.33 | 883,442 | -0.19(-0.24%) |
Jul 12, 2006 | 79.16 | 80.13 | 78.29 | 78.52 | 1,357,202 | -0.35(-0.44%) |
Jul 11, 2006 | 78.23 | 78.89 | 77.65 | 78.86 | 531,836 | +0.52(+0.66%) |
Jul 10, 2006 | 78.05 | 78.63 | 78.00 | 78.35 | 294,130 | +0.37(+0.48%) |
Jul 07, 2006 | 77.69 | 78.85 | 77.47 | 77.97 | 484,114 | +0.28(+0.36%) |
Jul 06, 2006 | 77.53 | 77.85 | 77.30 | 77.69 | 463,255 | +0.07(+0.09%) |
Jul 05, 2006 | 78.37 | 78.41 | 77.63 | 77.63 | 498,371 | -1.32(-1.67%) |
Jul 03, 2006 | 78.97 | 79.00 | 78.43 | 78.94 | 115,101 | +0.37(+0.47%) |
Jun 30, 2006 | 78.39 | 78.84 | 78.18 | 78.58 | 463,855 | +0.19(+0.25%) |
Jun 29, 2006 | 77.32 | 78.48 | 77.28 | 78.39 | 491,918 | +1.13(+1.47%) |
Jun 28, 2006 | 76.65 | 77.27 | 76.65 | 77.25 | 505,124 | +0.78(+1.02%) |
Jun 27, 2006 | 77.05 | 77.06 | 76.47 | 76.47 | 343,202 | -0.41(-0.53%) |
Jun 26, 2006 | 75.97 | 77.04 | 75.96 | 76.88 | 482,314 | +1.02(+1.34%) |
Jun 23, 2006 | 76.84 | 76.85 | 75.81 | 75.86 | 586,010 | -1.43(-1.85%) |
Jun 22, 2006 | 77.15 | 77.29 | 76.73 | 77.29 | 358,659 | +0.14(+0.18%) |
Jun 21, 2006 | 76.73 | 77.50 | 76.72 | 77.15 | 317,240 | +0.33(+0.42%) |
Jun 20, 2006 | 76.76 | 77.27 | 76.63 | 76.83 | 421,386 | +0.07(+0.10%) |
Jun 19, 2006 | 77.47 | 77.87 | 76.69 | 76.75 | 251,961 | -0.67(-0.86%) |
Jun 16, 2006 | 77.83 | 78.17 | 77.10 | 77.42 | 421,386 | -0.47(-0.60%) |
Jun 15, 2006 | 76.22 | 77.90 | 76.17 | 77.89 | 513,677 | +1.67(+2.19%) |
Jun 14, 2006 | 77.15 | 77.30 | 75.47 | 76.21 | 691,806 | -0.93(-1.21%) |
Jun 13, 2006 | 78.61 | 78.75 | 76.83 | 77.15 | 708,314 | -1.47(-1.86%) |
Jun 12, 2006 | 78.84 | 79.30 | 78.49 | 78.61 | 415,384 | -0.23(-0.29%) |
Jun 09, 2006 | 78.82 | 79.44 | 78.53 | 78.84 | 375,166 | +0.02(+0.03%) |
Jun 08, 2006 | 77.67 | 79.03 | 77.33 | 78.82 | 581,057 | +1.15(+1.48%) |
Jun 07, 2006 | 76.83 | 78.29 | 76.70 | 77.67 | 367,212 | +0.93(+1.22%) |
Jun 06, 2006 | 76.77 | 76.89 | 75.94 | 76.73 | 421,386 | +0.28(+0.37%) |
Jun 05, 2006 | 77.67 | 77.67 | 76.33 | 76.45 | 289,328 | -1.44(-1.85%) |
Jun 02, 2006 | 77.85 | 78.49 | 77.32 | 77.89 | 326,845 | -0.02(-0.03%) |