Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 71.94 | 71.98 | 71.48 | 71.56 | 122,100 | -0.91(-1.26%) |
Aug 30, 2006 | 72.75 | 72.91 | 72.03 | 72.47 | 112,000 | -0.09(-0.12%) |
Aug 29, 2006 | 73.26 | 73.26 | 71.93 | 72.56 | 218,100 | -0.56(-0.77%) |
Aug 28, 2006 | 73.00 | 73.33 | 72.87 | 73.12 | 39,400 | -0.07(-0.10%) |
Aug 25, 2006 | 72.94 | 73.50 | 72.94 | 73.19 | 71,000 | -0.55(-0.75%) |
Aug 24, 2006 | 73.70 | 73.92 | 73.11 | 73.74 | 123,700 | +0.40(+0.55%) |
Aug 23, 2006 | 74.13 | 74.35 | 73.08 | 73.34 | 111,000 | -0.45(-0.61%) |
Aug 22, 2006 | 73.71 | 74.14 | 73.51 | 73.79 | 108,300 | -0.73(-0.98%) |
Aug 21, 2006 | 74.80 | 74.93 | 74.52 | 74.52 | 121,000 | +0.47(+0.63%) |
Aug 18, 2006 | 73.75 | 74.10 | 73.30 | 74.05 | 121,900 | +1.16(+1.59%) |
Aug 17, 2006 | 72.83 | 73.01 | 72.12 | 72.89 | 179,200 | -0.22(-0.30%) |
Aug 16, 2006 | 73.72 | 73.94 | 72.83 | 73.11 | 158,000 | -0.49(-0.67%) |
Aug 15, 2006 | 73.42 | 73.88 | 73.24 | 73.60 | 109,800 | +0.95(+1.31%) |
Aug 14, 2006 | 73.19 | 73.31 | 72.51 | 72.65 | 82,800 | -0.46(-0.63%) |
Aug 11, 2006 | 73.10 | 73.42 | 72.85 | 73.11 | 111,300 | -0.28(-0.38%) |
Aug 10, 2006 | 73.85 | 73.85 | 72.88 | 73.39 | 85,400 | -0.78(-1.05%) |
Aug 09, 2006 | 74.50 | 74.91 | 74.06 | 74.17 | 130,800 | +0.57(+0.77%) |
Aug 08, 2006 | 74.04 | 74.14 | 73.29 | 73.60 | 179,500 | -0.52(-0.70%) |
Aug 07, 2006 | 74.22 | 74.52 | 73.92 | 74.12 | 111,200 | +0.14(+0.19%) |
Aug 04, 2006 | 73.73 | 74.32 | 73.50 | 73.98 | 95,000 | +0.93(+1.27%) |
Aug 03, 2006 | 73.22 | 73.54 | 72.96 | 73.05 | 111,300 | -0.75(-1.02%) |
Aug 02, 2006 | 73.96 | 74.22 | 73.61 | 73.80 | 102,100 | -0.41(-0.55%) |
Aug 01, 2006 | 73.84 | 74.28 | 73.39 | 74.21 | 100,300 | +0.35(+0.47%) |
Jul 31, 2006 | 74.11 | 74.18 | 73.63 | 73.86 | 96,200 | -0.33(-0.44%) |
Jul 28, 2006 | 73.59 | 74.73 | 73.57 | 74.19 | 243,400 | +0.67(+0.91%) |
Jul 27, 2006 | 74.59 | 74.72 | 73.24 | 73.52 | 226,200 | +1.30(+1.80%) |
Jul 26, 2006 | 71.57 | 72.31 | 71.44 | 72.22 | 121,200 | +1.32(+1.86%) |
Jul 25, 2006 | 70.82 | 71.26 | 70.32 | 70.90 | 72,900 | +0.09(+0.13%) |
Jul 24, 2006 | 70.03 | 71.00 | 69.94 | 70.81 | 85,200 | +1.32(+1.90%) |
Jul 21, 2006 | 70.09 | 70.15 | 69.27 | 69.49 | 73,500 | +0.19(+0.27%) |
Jul 20, 2006 | 69.87 | 70.00 | 69.28 | 69.30 | 93,000 | -0.79(-1.13%) |
Jul 19, 2006 | 68.75 | 70.37 | 68.72 | 70.09 | 130,000 | +0.81(+1.17%) |
Jul 18, 2006 | 69.60 | 69.67 | 68.82 | 69.28 | 109,800 | +0.01(+0.01%) |
Jul 17, 2006 | 69.40 | 69.83 | 68.89 | 69.27 | 135,900 | -1.49(-2.11%) |
Jul 14, 2006 | 70.61 | 70.80 | 69.98 | 70.76 | 193,800 | +0.16(+0.23%) |
Jul 13, 2006 | 70.78 | 70.94 | 70.29 | 70.60 | 169,400 | -0.44(-0.62%) |
Jul 12, 2006 | 71.32 | 71.45 | 70.78 | 71.04 | 103,900 | -0.92(-1.28%) |
Jul 11, 2006 | 71.08 | 72.10 | 71.03 | 71.96 | 85,800 | +1.02(+1.44%) |
Jul 10, 2006 | 71.03 | 71.35 | 70.87 | 70.94 | 71,400 | -0.13(-0.18%) |
Jul 07, 2006 | 71.04 | 71.64 | 70.73 | 71.07 | 180,000 | +0.38(+0.54%) |
Jul 06, 2006 | 70.41 | 70.87 | 70.27 | 70.69 | 151,000 | +0.09(+0.13%) |
Jul 05, 2006 | 70.33 | 70.85 | 69.76 | 70.60 | 104,400 | -0.28(-0.40%) |
Jul 03, 2006 | 70.54 | 71.10 | 70.49 | 70.88 | 95,000 | +1.01(+1.45%) |
Jun 30, 2006 | 70.33 | 70.50 | 69.78 | 69.87 | 144,400 | +0.47(+0.68%) |
Jun 29, 2006 | 69.40 | 69.40 | 69.40 | 69.40 | 0 | +1.86(+2.75%) |
Jun 28, 2006 | 67.04 | 67.65 | 66.95 | 67.54 | 185,800 | +1.25(+1.89%) |
Jun 27, 2006 | 66.52 | 67.11 | 66.15 | 66.29 | 173,400 | -0.01(-0.02%) |
Jun 23, 2006 | 66.18 | 66.79 | 66.16 | 66.30 | 122,000 | +0.15(+0.23%) |
Jun 22, 2006 | 65.78 | 66.24 | 65.49 | 66.15 | 121,800 | +0.21(+0.32%) |
Jun 21, 2006 | 65.25 | 66.50 | 65.25 | 65.94 | 109,400 | +0.68(+1.04%) |
Jun 20, 2006 | 64.88 | 66.00 | 64.77 | 65.26 | 152,300 | +0.23(+0.35%) |
Jun 19, 2006 | 65.99 | 66.03 | 64.70 | 65.03 | 102,300 | -1.20(-1.81%) |
Jun 16, 2006 | 66.02 | 66.46 | 65.80 | 66.23 | 203,400 | -0.12(-0.18%) |
Jun 15, 2006 | 65.60 | 66.56 | 65.54 | 66.35 | 188,900 | +1.86(+2.88%) |
Jun 14, 2006 | 64.98 | 65.30 | 63.77 | 64.49 | 200,800 | +0.25(+0.39%) |
Jun 13, 2006 | 64.96 | 65.33 | 64.17 | 64.24 | 217,400 | -1.01(-1.55%) |
Jun 12, 2006 | 65.86 | 66.22 | 65.20 | 65.25 | 155,400 | -0.65(-0.99%) |
Jun 09, 2006 | 65.83 | 66.81 | 65.71 | 65.90 | 234,200 | -0.40(-0.60%) |
Jun 08, 2006 | 65.35 | 66.37 | 64.29 | 66.30 | 467,400 | -0.41(-0.61%) |
Jun 07, 2006 | 67.80 | 67.85 | 66.70 | 66.71 | 224,000 | -0.94(-1.39%) |
Jun 06, 2006 | 68.06 | 68.07 | 67.02 | 67.65 | 286,400 | -0.89(-1.30%) |
Jun 05, 2006 | 69.85 | 69.96 | 68.45 | 68.54 | 111,500 | -1.02(-1.47%) |
Jun 02, 2006 | 68.99 | 69.61 | 68.46 | 69.56 | 210,900 | +0.58(+0.84%) |