Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 64.19 | 64.64 | 64.16 | 64.53 | 1,208,577 | +0.53(+0.82%) |
Aug 30, 2006 | 64.20 | 64.25 | 63.69 | 64.01 | 978,942 | -0.08(-0.13%) |
Aug 29, 2006 | 63.89 | 64.24 | 63.52 | 64.09 | 1,370,226 | +0.20(+0.31%) |
Aug 28, 2006 | 62.72 | 64.05 | 62.66 | 63.90 | 1,517,906 | +0.86(+1.36%) |
Aug 25, 2006 | 62.72 | 63.30 | 62.58 | 63.04 | 952,466 | +0.09(+0.14%) |
Aug 24, 2006 | 62.72 | 63.05 | 62.61 | 62.95 | 939,295 | +0.20(+0.31%) |
Aug 23, 2006 | 62.26 | 62.81 | 62.04 | 62.75 | 1,134,737 | +0.50(+0.81%) |
Aug 22, 2006 | 63.00 | 63.04 | 62.05 | 62.25 | 1,029,233 | -0.66(-1.05%) |
Aug 21, 2006 | 63.32 | 63.50 | 62.55 | 62.91 | 1,263,524 | -0.61(-0.96%) |
Aug 18, 2006 | 63.56 | 63.66 | 63.16 | 63.52 | 1,138,595 | +0.13(+0.20%) |
Aug 17, 2006 | 62.46 | 63.47 | 62.23 | 63.39 | 2,606,344 | +0.93(+1.49%) |
Aug 16, 2006 | 62.84 | 62.93 | 62.32 | 62.46 | 2,963,968 | +0.29(+0.46%) |
Aug 15, 2006 | 61.95 | 62.30 | 61.60 | 62.17 | 1,007,812 | +0.93(+1.52%) |
Aug 14, 2006 | 60.93 | 61.62 | 60.80 | 61.24 | 1,558,484 | +0.65(+1.08%) |
Aug 11, 2006 | 60.27 | 60.81 | 60.27 | 60.59 | 1,206,581 | +0.02(+0.04%) |
Aug 10, 2006 | 59.87 | 60.73 | 59.79 | 60.57 | 1,823,908 | +0.54(+0.90%) |
Aug 09, 2006 | 61.29 | 61.45 | 60.00 | 60.02 | 2,213,995 | -0.85(-1.40%) |
Aug 08, 2006 | 61.73 | 61.87 | 60.69 | 60.87 | 2,273,067 | -0.61(-0.99%) |
Aug 07, 2006 | 61.75 | 61.87 | 61.30 | 61.48 | 1,428,367 | -0.59(-0.96%) |
Aug 04, 2006 | 62.50 | 62.84 | 61.54 | 62.08 | 1,992,609 | +0.05(+0.08%) |
Aug 03, 2006 | 62.15 | 62.39 | 61.87 | 62.02 | 3,751,858 | -0.88(-1.40%) |
Aug 02, 2006 | 63.40 | 63.40 | 62.54 | 62.90 | 3,664,980 | -0.75(-1.18%) |
Aug 01, 2006 | 63.51 | 63.81 | 63.26 | 63.66 | 2,315,907 | -0.11(-0.18%) |
Jul 31, 2006 | 63.93 | 64.03 | 63.51 | 63.77 | 2,179,137 | -0.50(-0.77%) |
Jul 28, 2006 | 62.84 | 64.49 | 62.04 | 64.26 | 2,854,738 | +1.13(+1.79%) |
Jul 27, 2006 | 63.27 | 64.68 | 62.61 | 63.14 | 2,727,281 | -0.82(-1.28%) |
Jul 26, 2006 | 64.41 | 64.55 | 63.60 | 63.96 | 2,222,510 | -0.45(-0.70%) |
Jul 25, 2006 | 63.66 | 64.45 | 63.32 | 64.41 | 1,310,223 | +0.59(+0.93%) |
Jul 24, 2006 | 63.15 | 64.12 | 63.36 | 63.81 | 1,418,122 | +0.67(+1.06%) |
Jul 21, 2006 | 64.55 | 64.55 | 62.75 | 63.14 | 1,823,642 | -0.91(-1.42%) |
Jul 20, 2006 | 63.02 | 64.05 | 62.63 | 64.05 | 3,661,920 | +1.53(+2.45%) |
Jul 19, 2006 | 61.45 | 62.81 | 61.42 | 62.52 | 2,036,513 | +1.27(+2.07%) |
Jul 18, 2006 | 61.60 | 61.60 | 60.73 | 61.25 | 1,368,230 | -0.23(-0.37%) |
Jul 17, 2006 | 60.73 | 61.63 | 60.69 | 61.48 | 1,179,839 | +0.62(+1.01%) |
Jul 14, 2006 | 61.31 | 61.42 | 60.51 | 60.86 | 1,621,946 | -0.51(-0.83%) |
Jul 13, 2006 | 61.71 | 62.01 | 61.21 | 61.37 | 2,404,648 | -0.34(-0.55%) |
Jul 12, 2006 | 62.44 | 62.75 | 61.57 | 61.71 | 2,011,634 | -0.98(-1.56%) |
Jul 11, 2006 | 63.17 | 63.29 | 62.30 | 62.69 | 2,360,078 | -0.68(-1.07%) |
Jul 10, 2006 | 63.14 | 63.50 | 63.09 | 63.36 | 1,470,542 | +0.62(+0.98%) |
Jul 07, 2006 | 62.84 | 63.31 | 62.66 | 62.75 | 1,089,103 | -0.54(-0.85%) |
Jul 06, 2006 | 63.21 | 63.47 | 63.05 | 63.29 | 2,531,306 | +0.14(+0.21%) |
Jul 05, 2006 | 64.04 | 64.08 | 62.87 | 63.15 | 1,734,901 | -0.89(-1.39%) |
Jul 03, 2006 | 63.81 | 64.21 | 63.51 | 64.04 | 1,043,735 | +0.45(+0.71%) |
Jun 30, 2006 | 63.99 | 63.99 | 63.36 | 63.59 | 1,779,471 | +0.07(+0.11%) |
Jun 29, 2006 | 61.90 | 63.58 | 61.90 | 63.52 | 2,130,044 | +1.70(+2.75%) |
Jun 28, 2006 | 62.03 | 62.17 | 61.52 | 61.82 | 1,833,887 | -0.06(-0.10%) |
Jun 27, 2006 | 61.23 | 62.51 | 61.23 | 61.88 | 1,981,433 | +0.05(+0.09%) |
Jun 26, 2006 | 61.97 | 62.13 | 61.48 | 61.83 | 1,808,342 | -0.03(-0.05%) |
Jun 23, 2006 | 61.66 | 62.35 | 61.43 | 61.86 | 1,083,382 | +0.02(+0.02%) |
Jun 22, 2006 | 62.14 | 62.57 | 61.31 | 61.84 | 1,930,211 | -0.21(-0.34%) |
Jun 21, 2006 | 62.01 | 62.63 | 61.88 | 62.05 | 2,196,433 | +0.16(+0.26%) |
Jun 20, 2006 | 62.26 | 62.82 | 61.77 | 61.90 | 2,180,335 | -0.36(-0.58%) |
Jun 19, 2006 | 62.99 | 63.44 | 61.89 | 62.26 | 2,615,258 | -0.73(-1.16%) |
Jun 16, 2006 | 64.17 | 64.60 | 62.67 | 62.99 | 2,970,886 | -1.26(-1.97%) |
Jun 15, 2006 | 63.14 | 64.33 | 62.97 | 64.25 | 2,933,766 | +1.33(+2.11%) |
Jun 14, 2006 | 63.05 | 63.31 | 62.46 | 62.92 | 2,303,401 | -0.13(-0.20%) |
Jun 13, 2006 | 64.19 | 64.58 | 62.99 | 63.05 | 3,654,868 | -1.26(-1.95%) |
Jun 12, 2006 | 65.11 | 65.15 | 64.30 | 64.30 | 1,857,568 | -0.75(-1.16%) |
Jun 09, 2006 | 66.03 | 66.10 | 64.96 | 65.05 | 1,896,551 | -1.14(-1.73%) |
Jun 08, 2006 | 66.07 | 66.59 | 65.47 | 66.20 | 2,425,004 | +0.10(+0.15%) |
Jun 07, 2006 | 66.00 | 66.90 | 65.89 | 66.10 | 2,684,441 | +0.07(+0.10%) |
Jun 06, 2006 | 65.99 | 66.29 | 65.14 | 66.03 | 1,839,607 | +0.47(+0.72%) |
Jun 05, 2006 | 66.69 | 66.80 | 65.56 | 65.56 | 1,731,442 | -1.26(-1.89%) |
Jun 02, 2006 | 67.01 | 67.17 | 66.14 | 66.82 | 1,675,963 | +0.04(+0.06%) |