Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 62.00 | 62.30 | 61.73 | 62.29 | 4,842,300 | +0.87(+1.42%) |
Aug 30, 2006 | 61.49 | 61.66 | 61.09 | 61.42 | 2,900,600 | +0.48(+0.79%) |
Aug 29, 2006 | 61.00 | 61.09 | 60.32 | 60.94 | 3,609,800 | -0.06(-0.10%) |
Aug 28, 2006 | 61.80 | 61.80 | 60.83 | 61.00 | 3,584,600 | -0.77(-1.25%) |
Aug 25, 2006 | 61.88 | 62.00 | 61.58 | 61.77 | 2,127,000 | +0.02(+0.03%) |
Aug 24, 2006 | 61.98 | 62.06 | 61.45 | 61.75 | 2,198,000 | -0.08(-0.13%) |
Aug 23, 2006 | 62.56 | 62.68 | 61.75 | 61.83 | 3,573,700 | -0.22(-0.35%) |
Aug 22, 2006 | 62.05 | 62.20 | 61.61 | 62.05 | 4,067,700 | -0.39(-0.62%) |
Aug 21, 2006 | 62.09 | 62.48 | 61.80 | 62.44 | 3,595,900 | +1.40(+2.29%) |
Aug 18, 2006 | 61.49 | 61.50 | 60.30 | 61.04 | 6,419,100 | +0.01(+0.02%) |
Aug 17, 2006 | 62.32 | 62.35 | 60.96 | 61.03 | 4,216,000 | -1.46(-2.34%) |
Aug 16, 2006 | 62.63 | 62.89 | 62.24 | 62.49 | 3,332,900 | +0.48(+0.77%) |
Aug 15, 2006 | 61.95 | 62.27 | 61.68 | 62.01 | 4,833,600 | -0.24(-0.39%) |
Aug 14, 2006 | 62.39 | 62.90 | 62.02 | 62.25 | 3,526,100 | -0.46(-0.73%) |
Aug 11, 2006 | 63.58 | 64.10 | 62.24 | 62.71 | 6,962,800 | -0.54(-0.85%) |
Aug 10, 2006 | 64.02 | 64.38 | 62.97 | 63.25 | 6,869,900 | -1.38(-2.14%) |
Aug 09, 2006 | 64.56 | 65.13 | 64.39 | 64.63 | 4,369,600 | +0.66(+1.03%) |
Aug 08, 2006 | 63.98 | 64.57 | 63.85 | 63.97 | 5,574,200 | -0.53(-0.82%) |
Aug 07, 2006 | 64.47 | 64.81 | 64.25 | 64.50 | 2,493,800 | +0.22(+0.34%) |
Aug 04, 2006 | 64.87 | 64.98 | 64.00 | 64.28 | 4,811,600 | +0.16(+0.25%) |
Aug 03, 2006 | 64.00 | 64.33 | 63.55 | 64.12 | 3,840,600 | -0.63(-0.97%) |
Aug 02, 2006 | 64.74 | 65.22 | 64.40 | 64.75 | 5,052,000 | +0.43(+0.67%) |
Aug 01, 2006 | 62.92 | 64.46 | 62.92 | 64.32 | 4,670,100 | +1.16(+1.84%) |
Jul 31, 2006 | 63.12 | 63.35 | 62.44 | 63.16 | 3,420,200 | +0.05(+0.08%) |
Jul 28, 2006 | 62.78 | 63.34 | 62.75 | 63.11 | 3,156,400 | +0.21(+0.33%) |
Jul 27, 2006 | 63.53 | 63.61 | 62.55 | 62.90 | 4,698,600 | +0.90(+1.45%) |
Jul 26, 2006 | 61.35 | 62.36 | 60.93 | 62.00 | 3,376,000 | +0.45(+0.73%) |
Jul 25, 2006 | 61.34 | 61.60 | 60.56 | 61.55 | 4,736,800 | +0.41(+0.67%) |
Jul 24, 2006 | 60.63 | 61.23 | 59.83 | 61.14 | 7,281,400 | -0.57(-0.92%) |
Jul 21, 2006 | 63.19 | 63.25 | 61.21 | 61.71 | 6,949,300 | -0.83(-1.33%) |
Jul 20, 2006 | 63.40 | 63.97 | 62.40 | 62.54 | 6,402,700 | -1.49(-2.33%) |
Jul 19, 2006 | 62.57 | 64.24 | 62.48 | 64.03 | 7,261,300 | +1.13(+1.80%) |
Jul 18, 2006 | 64.75 | 64.75 | 62.34 | 62.90 | 7,639,400 | -1.05(-1.64%) |
Jul 17, 2006 | 64.79 | 65.22 | 63.67 | 63.95 | 9,905,700 | -1.90(-2.89%) |
Jul 14, 2006 | 65.90 | 66.42 | 65.70 | 65.85 | 10,035,300 | +0.30(+0.46%) |
Jul 13, 2006 | 65.09 | 65.68 | 64.11 | 65.55 | 12,225,300 | +0.63(+0.97%) |
Jul 12, 2006 | 64.65 | 65.19 | 63.01 | 64.92 | 9,450,300 | +1.11(+1.74%) |
Jul 11, 2006 | 62.83 | 63.98 | 62.70 | 63.81 | 5,787,000 | +1.79(+2.89%) |
Jul 10, 2006 | 62.13 | 62.50 | 61.99 | 62.02 | 3,512,500 | -0.61(-0.97%) |
Jul 07, 2006 | 62.84 | 63.05 | 62.46 | 62.63 | 5,328,700 | -0.39(-0.62%) |
Jul 06, 2006 | 62.46 | 63.20 | 62.05 | 63.02 | 5,686,600 | +0.52(+0.83%) |
Jul 05, 2006 | 62.48 | 62.63 | 61.44 | 62.50 | 8,178,400 | +0.32(+0.51%) |
Jul 03, 2006 | 61.96 | 62.37 | 61.88 | 62.18 | 3,078,500 | +0.95(+1.55%) |
Jun 30, 2006 | 60.87 | 61.35 | 60.68 | 61.23 | 7,773,800 | +1.71(+2.87%) |
Jun 29, 2006 | 58.00 | 59.78 | 58.00 | 59.52 | 10,742,000 | +1.98(+3.44%) |
Jun 28, 2006 | 58.15 | 58.19 | 57.35 | 57.54 | 2,898,900 | -0.14(-0.24%) |
Jun 27, 2006 | 58.71 | 59.26 | 57.68 | 57.68 | 6,515,900 | -0.60(-1.03%) |
Jun 26, 2006 | 58.25 | 58.33 | 57.42 | 58.28 | 3,423,600 | +0.29(+0.50%) |
Jun 23, 2006 | 57.27 | 58.30 | 57.27 | 57.99 | 6,106,700 | +0.26(+0.45%) |
Jun 22, 2006 | 58.17 | 58.61 | 57.66 | 57.73 | 5,374,900 | -0.60(-1.03%) |
Jun 21, 2006 | 56.62 | 58.77 | 56.62 | 58.33 | 6,162,100 | +1.03(+1.80%) |
Jun 20, 2006 | 56.64 | 57.48 | 56.16 | 57.30 | 11,072,400 | +0.94(+1.67%) |
Jun 19, 2006 | 56.85 | 57.25 | 56.15 | 56.36 | 5,737,600 | -1.32(-2.29%) |
Jun 16, 2006 | 57.30 | 57.93 | 56.43 | 57.68 | 7,319,400 | +0.36(+0.63%) |
Jun 15, 2006 | 57.12 | 57.62 | 56.33 | 57.32 | 11,909,600 | +1.70(+3.06%) |
Jun 14, 2006 | 56.65 | 56.91 | 55.05 | 55.62 | 12,656,200 | -0.30(-0.54%) |
Jun 13, 2006 | 58.10 | 58.65 | 55.81 | 55.92 | 26,221,500 | -4.11(-6.85%) |
Jun 12, 2006 | 60.78 | 60.84 | 59.98 | 60.03 | 4,122,800 | -0.42(-0.69%) |
Jun 09, 2006 | 61.17 | 61.38 | 59.71 | 60.45 | 7,414,800 | -0.46(-0.76%) |
Jun 08, 2006 | 61.50 | 61.53 | 60.43 | 60.91 | 14,228,500 | -1.37(-2.20%) |
Jun 07, 2006 | 61.54 | 62.85 | 61.35 | 62.28 | 10,172,700 | -0.27(-0.43%) |
Jun 06, 2006 | 62.58 | 62.67 | 62.16 | 62.55 | 7,175,100 | -0.74(-1.17%) |
Jun 05, 2006 | 63.82 | 64.19 | 63.12 | 63.29 | 6,018,800 | -0.21(-0.33%) |
Jun 02, 2006 | 63.10 | 63.59 | 62.53 | 63.50 | 6,958,900 | +0.94(+1.50%) |