Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2006 | 79.80 | 79.80 | 79.80 | 79.80 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 80.74 | 80.74 | 79.23 | 79.80 | 51,680 | -0.35(-0.44%) |
Jun 29, 2006 | 80.15 | 80.15 | 80.15 | 80.15 | 0 | -0.70(-0.87%) |
Jun 28, 2006 | 81.00 | 81.90 | 80.60 | 80.85 | 97,906 | +0.16(+0.20%) |
Jun 27, 2006 | 81.54 | 81.54 | 80.55 | 80.69 | 93,836 | -0.71(-0.87%) |
Jun 23, 2006 | 80.47 | 81.86 | 80.21 | 81.40 | 79,057 | +0.42(+0.52%) |
Jun 22, 2006 | 81.30 | 81.56 | 80.46 | 80.98 | 44,556 | -0.36(-0.44%) |
Jun 21, 2006 | 82.50 | 83.23 | 80.51 | 81.34 | 95,790 | -1.06(-1.29%) |
Jun 20, 2006 | 82.84 | 82.97 | 81.82 | 82.40 | 77,026 | +0.23(+0.28%) |
Jun 19, 2006 | 83.01 | 83.50 | 82.14 | 82.17 | 81,108 | -1.24(-1.49%) |
Jun 16, 2006 | 83.40 | 84.59 | 82.96 | 83.41 | 273,472 | +0.01(+0.01%) |
Jun 15, 2006 | 82.14 | 83.99 | 81.50 | 83.40 | 152,783 | +1.25(+1.52%) |
Jun 14, 2006 | 81.50 | 82.42 | 80.65 | 82.15 | 213,332 | +1.50(+1.86%) |
Jun 13, 2006 | 82.55 | 82.85 | 80.60 | 80.65 | 149,964 | -2.10(-2.54%) |
Jun 12, 2006 | 82.59 | 83.36 | 82.50 | 82.75 | 86,041 | +0.06(+0.07%) |
Jun 09, 2006 | 83.09 | 83.09 | 82.37 | 82.69 | 74,369 | +0.22(+0.27%) |
Jun 08, 2006 | 81.85 | 83.00 | 81.20 | 82.47 | 131,197 | +0.15(+0.18%) |
Jun 07, 2006 | 82.40 | 82.48 | 81.50 | 82.32 | 109,618 | -0.11(-0.13%) |
Jun 06, 2006 | 81.21 | 82.43 | 81.02 | 82.43 | 86,032 | +0.53(+0.65%) |
Jun 05, 2006 | 82.20 | 82.24 | 81.60 | 81.90 | 78,703 | -0.40(-0.49%) |
Jun 02, 2006 | 82.50 | 83.02 | 82.15 | 82.30 | 99,757 | -0.27(-0.33%) |