Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 70.82 | 71.01 | 70.42 | 70.80 | 954,700 | -0.21(-0.30%) |
Jul 28, 2006 | 70.63 | 71.57 | 70.63 | 71.01 | 1,923,500 | +0.50(+0.71%) |
Jul 27, 2006 | 71.68 | 71.75 | 70.32 | 70.51 | 1,814,700 | +1.01(+1.45%) |
Jul 26, 2006 | 68.78 | 69.50 | 68.67 | 69.50 | 1,314,700 | +1.49(+2.19%) |
Jul 25, 2006 | 68.03 | 68.45 | 67.51 | 68.01 | 981,300 | +0.06(+0.09%) |
Jul 24, 2006 | 67.28 | 68.17 | 67.22 | 67.95 | 675,100 | +1.05(+1.57%) |
Jul 21, 2006 | 67.38 | 67.44 | 66.59 | 66.90 | 969,100 | +0.32(+0.48%) |
Jul 20, 2006 | 67.09 | 67.22 | 66.56 | 66.58 | 613,500 | -0.73(-1.08%) |
Jul 19, 2006 | 65.93 | 67.59 | 65.93 | 67.31 | 876,700 | +0.79(+1.19%) |
Jul 18, 2006 | 66.76 | 66.82 | 65.59 | 66.52 | 1,114,700 | +0.08(+0.12%) |
Jul 17, 2006 | 66.63 | 66.94 | 66.13 | 66.44 | 1,181,300 | -1.22(-1.80%) |
Jul 14, 2006 | 67.60 | 67.89 | 67.10 | 67.66 | 1,064,300 | +0.04(+0.06%) |
Jul 13, 2006 | 67.84 | 67.99 | 67.38 | 67.62 | 971,700 | -0.37(-0.54%) |
Jul 12, 2006 | 68.26 | 68.33 | 67.74 | 67.99 | 836,400 | -0.89(-1.29%) |
Jul 11, 2006 | 68.15 | 68.98 | 68.05 | 68.88 | 978,100 | +0.88(+1.29%) |
Jul 10, 2006 | 68.06 | 68.49 | 67.90 | 68.00 | 649,000 | +0.00(+0.00%) |
Jul 07, 2006 | 67.98 | 68.53 | 67.76 | 68.00 | 1,357,400 | +0.38(+0.56%) |
Jul 06, 2006 | 67.47 | 67.90 | 67.29 | 67.62 | 892,500 | -0.07(-0.10%) |
Jul 05, 2006 | 67.22 | 67.89 | 66.79 | 67.69 | 885,400 | -0.19(-0.28%) |
Jul 03, 2006 | 67.59 | 68.08 | 67.56 | 67.88 | 453,200 | +0.90(+1.34%) |
Jun 30, 2006 | 67.42 | 67.57 | 66.88 | 66.98 | 793,200 | +0.52(+0.78%) |
Jun 29, 2006 | 66.46 | 66.46 | 66.46 | 66.46 | 0 | +1.69(+2.61%) |
Jun 28, 2006 | 64.26 | 64.79 | 64.16 | 64.77 | 684,800 | +1.23(+1.94%) |
Jun 27, 2006 | 63.91 | 64.35 | 63.40 | 63.54 | 1,169,900 | -0.11(-0.17%) |
Jun 23, 2006 | 63.52 | 64.09 | 63.47 | 63.65 | 848,700 | +0.22(+0.35%) |
Jun 22, 2006 | 63.06 | 63.58 | 62.82 | 63.43 | 616,900 | +0.17(+0.27%) |
Jun 21, 2006 | 62.47 | 63.71 | 62.47 | 63.26 | 1,361,300 | +0.66(+1.05%) |
Jun 20, 2006 | 62.17 | 63.23 | 62.07 | 62.60 | 993,400 | +0.54(+0.87%) |
Jun 19, 2006 | 63.18 | 63.20 | 61.86 | 62.06 | 1,320,100 | -1.44(-2.27%) |
Jun 16, 2006 | 63.23 | 63.50 | 62.85 | 63.50 | 763,200 | -0.15(-0.24%) |
Jun 15, 2006 | 62.95 | 63.80 | 62.68 | 63.65 | 963,700 | +1.63(+2.63%) |
Jun 14, 2006 | 62.27 | 62.66 | 61.19 | 62.02 | 2,096,800 | +0.53(+0.86%) |
Jun 13, 2006 | 62.15 | 62.61 | 61.30 | 61.49 | 1,525,000 | -1.00(-1.60%) |
Jun 12, 2006 | 63.15 | 63.45 | 62.40 | 62.49 | 971,400 | -0.76(-1.20%) |
Jun 09, 2006 | 63.29 | 64.14 | 62.99 | 63.25 | 1,437,400 | -0.48(-0.75%) |
Jun 08, 2006 | 62.74 | 63.95 | 61.72 | 63.73 | 2,022,800 | -0.25(-0.39%) |
Jun 07, 2006 | 65.00 | 65.01 | 63.96 | 63.98 | 1,288,500 | -1.00(-1.54%) |
Jun 06, 2006 | 65.20 | 65.24 | 64.30 | 64.98 | 1,074,200 | -0.61(-0.93%) |
Jun 05, 2006 | 66.99 | 67.03 | 65.50 | 65.59 | 772,300 | -0.93(-1.40%) |
Jun 02, 2006 | 66.15 | 66.61 | 65.45 | 66.52 | 1,211,000 | +0.46(+0.70%) |
Jun 01, 2006 | 64.63 | 66.06 | 64.53 | 66.06 | 1,960,100 | -0.25(-0.38%) |
May 31, 2006 | 66.04 | 66.35 | 65.64 | 66.31 | 861,500 | +0.54(+0.82%) |
May 30, 2006 | 66.73 | 66.98 | 65.75 | 65.77 | 2,013,400 | -0.76(-1.14%) |
May 26, 2006 | 65.89 | 66.74 | 65.68 | 66.53 | 1,293,900 | -0.31(-0.46%) |
May 25, 2006 | 66.10 | 67.02 | 65.81 | 66.84 | 1,281,800 | +2.18(+3.37%) |
May 24, 2006 | 65.03 | 65.28 | 64.05 | 64.66 | 1,571,900 | -0.44(-0.68%) |
May 23, 2006 | 65.87 | 66.56 | 65.10 | 65.10 | 1,276,600 | -0.01(-0.02%) |
May 22, 2006 | 64.23 | 65.50 | 63.85 | 65.11 | 1,291,300 | -0.42(-0.64%) |
May 19, 2006 | 65.04 | 65.70 | 64.50 | 65.53 | 1,266,800 | +0.48(+0.74%) |
May 18, 2006 | 65.44 | 65.92 | 64.97 | 65.05 | 1,395,100 | +0.04(+0.06%) |
May 17, 2006 | 66.34 | 66.64 | 64.63 | 65.01 | 1,985,100 | -2.50(-3.70%) |
May 16, 2006 | 67.60 | 67.87 | 66.90 | 67.51 | 1,426,700 | +0.58(+0.87%) |
May 15, 2006 | 67.18 | 67.44 | 66.42 | 66.93 | 1,318,100 | -0.84(-1.24%) |
May 12, 2006 | 69.05 | 69.09 | 67.60 | 67.77 | 928,300 | -1.28(-1.85%) |
May 11, 2006 | 69.54 | 69.63 | 68.82 | 69.05 | 1,221,600 | -0.08(-0.12%) |
May 10, 2006 | 68.78 | 69.15 | 68.28 | 69.13 | 796,000 | -0.04(-0.06%) |
May 09, 2006 | 69.19 | 69.50 | 68.85 | 69.17 | 1,507,100 | +0.02(+0.03%) |
May 08, 2006 | 68.70 | 69.20 | 68.52 | 69.15 | 807,600 | -0.60(-0.86%) |
May 05, 2006 | 69.24 | 69.75 | 69.15 | 69.75 | 1,054,300 | +0.86(+1.25%) |
May 04, 2006 | 68.69 | 69.23 | 67.98 | 68.89 | 1,337,700 | +0.23(+0.33%) |
May 03, 2006 | 69.18 | 69.20 | 68.25 | 68.66 | 1,128,300 | -1.42(-2.03%) |
May 02, 2006 | 69.33 | 70.19 | 69.33 | 70.08 | 1,097,000 | +1.38(+2.01%) |