Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 78.75 | 79.86 | 78.52 | 79.48 | 254,664 | +0.80(+1.02%) |
Aug 30, 2006 | 77.01 | 78.91 | 76.99 | 78.68 | 373,563 | +1.67(+2.17%) |
Aug 29, 2006 | 76.30 | 77.09 | 75.76 | 77.01 | 601,620 | +1.08(+1.42%) |
Aug 28, 2006 | 73.69 | 76.22 | 73.69 | 75.93 | 281,901 | +1.69(+2.28%) |
Aug 25, 2006 | 74.41 | 75.01 | 73.52 | 74.24 | 164,782 | +0.07(+0.09%) |
Aug 24, 2006 | 74.46 | 74.85 | 73.01 | 74.17 | 361,726 | -0.16(-0.22%) |
Aug 23, 2006 | 76.08 | 76.74 | 73.97 | 74.33 | 337,422 | -1.90(-2.49%) |
Aug 22, 2006 | 73.91 | 76.37 | 73.69 | 76.23 | 586,116 | +2.32(+3.14%) |
Aug 21, 2006 | 76.27 | 76.27 | 73.75 | 73.91 | 501,681 | -2.58(-3.37%) |
Aug 18, 2006 | 77.18 | 77.33 | 75.41 | 76.49 | 245,445 | -0.88(-1.14%) |
Aug 17, 2006 | 76.08 | 77.96 | 76.08 | 77.37 | 846,123 | +1.29(+1.69%) |
Aug 16, 2006 | 74.84 | 76.32 | 74.57 | 76.08 | 618,276 | +1.24(+1.66%) |
Aug 15, 2006 | 73.89 | 75.06 | 72.79 | 74.84 | 472,454 | +2.32(+3.20%) |
Aug 14, 2006 | 73.03 | 73.58 | 72.05 | 72.52 | 594,182 | +0.05(+0.07%) |
Aug 11, 2006 | 73.50 | 73.50 | 71.49 | 72.47 | 454,017 | -0.98(-1.34%) |
Aug 10, 2006 | 74.94 | 74.94 | 71.40 | 73.46 | 759,593 | -1.61(-2.15%) |
Aug 09, 2006 | 77.13 | 77.94 | 74.97 | 75.07 | 515,405 | -1.22(-1.60%) |
Aug 08, 2006 | 76.63 | 78.28 | 75.98 | 76.29 | 904,473 | +0.88(+1.16%) |
Aug 07, 2006 | 76.37 | 76.39 | 73.52 | 75.41 | 772,479 | -0.79(-1.04%) |
Aug 04, 2006 | 79.71 | 80.09 | 75.23 | 76.20 | 765,146 | -1.66(-2.13%) |
Aug 03, 2006 | 74.94 | 78.09 | 74.18 | 77.87 | 513,624 | +2.13(+2.81%) |
Aug 02, 2006 | 76.47 | 77.19 | 75.41 | 75.74 | 393,677 | -0.50(-0.65%) |
Aug 01, 2006 | 77.99 | 78.64 | 74.84 | 76.23 | 818,572 | -1.76(-2.25%) |
Jul 31, 2006 | 82.81 | 82.88 | 76.82 | 77.99 | 1,009,649 | -4.70(-5.68%) |
Jul 28, 2006 | 82.70 | 84.48 | 82.26 | 82.69 | 695,482 | +0.33(+0.41%) |
Jul 27, 2006 | 83.29 | 83.97 | 81.82 | 82.35 | 488,482 | -1.56(-1.85%) |
Jul 26, 2006 | 81.13 | 84.01 | 76.61 | 83.91 | 1,040,866 | +3.46(+4.30%) |
Jul 25, 2006 | 79.04 | 81.04 | 78.83 | 80.45 | 533,947 | +1.42(+1.80%) |
Jul 24, 2006 | 74.50 | 79.79 | 76.07 | 79.03 | 603,191 | +4.54(+6.10%) |
Jul 21, 2006 | 77.46 | 77.04 | 74.36 | 74.49 | 373,773 | -2.96(-3.82%) |
Jul 20, 2006 | 80.66 | 80.90 | 77.34 | 77.45 | 237,903 | -3.22(-3.99%) |
Jul 19, 2006 | 76.46 | 80.85 | 76.46 | 80.66 | 320,137 | +4.28(+5.60%) |
Jul 18, 2006 | 78.16 | 78.29 | 75.30 | 76.39 | 438,827 | -0.41(-0.53%) |
Jul 17, 2006 | 76.37 | 77.76 | 75.86 | 76.80 | 291,120 | +0.26(+0.34%) |
Jul 14, 2006 | 76.15 | 77.61 | 76.04 | 76.54 | 366,545 | +0.30(+0.39%) |
Jul 13, 2006 | 78.35 | 78.48 | 74.59 | 76.24 | 621,314 | -3.22(-4.05%) |
Jul 12, 2006 | 80.08 | 80.28 | 78.96 | 79.46 | 227,322 | -0.73(-0.90%) |
Jul 11, 2006 | 80.85 | 80.85 | 78.50 | 80.19 | 514,671 | -0.81(-1.00%) |
Jul 10, 2006 | 80.85 | 81.81 | 80.07 | 81.00 | 334,384 | +0.71(+0.88%) |
Jul 07, 2006 | 82.00 | 82.00 | 79.90 | 80.29 | 357,431 | -2.00(-2.42%) |
Jul 06, 2006 | 82.39 | 83.38 | 81.52 | 82.29 | 536,251 | -0.05(-0.06%) |
Jul 05, 2006 | 81.14 | 82.56 | 79.71 | 82.33 | 577,107 | +1.01(+1.24%) |
Jul 03, 2006 | 82.86 | 82.86 | 80.72 | 81.32 | 430,761 | -2.25(-2.70%) |
Jun 30, 2006 | 80.29 | 83.57 | 78.66 | 83.57 | 2,260,239 | +3.39(+4.23%) |
Jun 29, 2006 | 76.75 | 80.38 | 75.89 | 80.19 | 476,749 | +5.32(+7.10%) |
Jun 28, 2006 | 75.32 | 75.71 | 73.22 | 74.87 | 345,489 | -0.24(-0.32%) |
Jun 27, 2006 | 77.32 | 78.04 | 74.65 | 75.11 | 407,819 | -2.10(-2.72%) |
Jun 26, 2006 | 75.03 | 77.21 | 75.03 | 77.21 | 405,619 | +2.42(+3.23%) |
Jun 23, 2006 | 73.50 | 75.33 | 73.01 | 74.79 | 391,477 | +1.20(+1.63%) |
Jun 22, 2006 | 73.92 | 73.98 | 72.65 | 73.59 | 467,740 | -0.53(-0.71%) |
Jun 21, 2006 | 71.74 | 74.62 | 71.74 | 74.11 | 381,106 | +2.23(+3.11%) |
Jun 20, 2006 | 71.59 | 72.68 | 70.73 | 71.88 | 508,386 | +0.47(+0.66%) |
Jun 19, 2006 | 73.77 | 73.77 | 71.18 | 71.41 | 404,362 | -2.36(-3.20%) |
Jun 16, 2006 | 74.55 | 74.99 | 73.32 | 73.77 | 839,942 | -0.69(-0.92%) |
Jun 15, 2006 | 71.31 | 74.99 | 71.30 | 74.46 | 331,346 | +4.84(+6.95%) |
Jun 14, 2006 | 67.44 | 69.85 | 67.35 | 69.62 | 386,763 | +1.79(+2.65%) |
Jun 13, 2006 | 69.88 | 71.02 | 67.58 | 67.82 | 287,034 | -2.05(-2.94%) |
Jun 12, 2006 | 72.89 | 72.89 | 69.71 | 69.88 | 324,851 | -3.26(-4.45%) |
Jun 09, 2006 | 74.41 | 76.15 | 72.79 | 73.13 | 261,683 | -1.04(-1.40%) |
Jun 08, 2006 | 72.64 | 74.31 | 70.13 | 74.17 | 483,873 | +0.81(+1.11%) |
Jun 07, 2006 | 73.07 | 75.30 | 72.80 | 73.36 | 332,918 | +0.05(+0.07%) |
Jun 06, 2006 | 76.52 | 76.52 | 72.20 | 73.31 | 557,622 | -3.21(-4.19%) |
Jun 05, 2006 | 79.28 | 79.99 | 76.20 | 76.52 | 278,549 | -2.76(-3.48%) |
Jun 02, 2006 | 81.04 | 81.26 | 78.47 | 79.28 | 403,105 | -0.53(-0.66%) |