Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 65.60 | 66.11 | 64.32 | 65.89 | 41,900 | -0.20(-0.30%) |
Jul 28, 2006 | 65.00 | 66.48 | 64.24 | 66.09 | 47,400 | +1.33(+2.05%) |
Jul 27, 2006 | 66.24 | 66.37 | 64.60 | 64.76 | 44,600 | -1.37(-2.07%) |
Jul 26, 2006 | 66.52 | 66.99 | 65.01 | 66.13 | 50,100 | -0.39(-0.59%) |
Jul 25, 2006 | 65.70 | 67.57 | 65.18 | 66.52 | 42,300 | +0.57(+0.86%) |
Jul 24, 2006 | 65.54 | 66.88 | 65.70 | 65.95 | 41,400 | +0.41(+0.63%) |
Jul 21, 2006 | 67.30 | 67.35 | 64.41 | 65.54 | 83,800 | -2.01(-2.98%) |
Jul 20, 2006 | 67.80 | 67.95 | 66.97 | 67.55 | 83,300 | -0.02(-0.03%) |
Jul 19, 2006 | 66.80 | 67.98 | 65.20 | 67.57 | 98,200 | +0.77(+1.15%) |
Jul 18, 2006 | 66.00 | 66.96 | 65.77 | 66.80 | 90,200 | +1.67(+2.56%) |
Jul 17, 2006 | 64.07 | 65.92 | 63.98 | 65.13 | 93,000 | +1.48(+2.33%) |
Jul 14, 2006 | 63.68 | 64.21 | 62.66 | 63.65 | 54,700 | -0.27(-0.42%) |
Jul 13, 2006 | 63.92 | 64.36 | 63.53 | 63.92 | 66,000 | -0.46(-0.71%) |
Jul 12, 2006 | 65.31 | 65.31 | 64.10 | 64.38 | 58,300 | -1.16(-1.77%) |
Jul 11, 2006 | 65.59 | 65.85 | 64.86 | 65.54 | 83,000 | -0.29(-0.44%) |
Jul 10, 2006 | 65.37 | 66.55 | 65.11 | 65.83 | 66,000 | +0.69(+1.06%) |
Jul 07, 2006 | 65.93 | 66.47 | 64.85 | 65.14 | 34,500 | -1.02(-1.54%) |
Jul 06, 2006 | 66.35 | 67.45 | 65.96 | 66.16 | 41,200 | -0.14(-0.21%) |
Jul 05, 2006 | 65.35 | 66.83 | 65.05 | 66.30 | 60,800 | +0.75(+1.14%) |
Jul 03, 2006 | 64.74 | 65.76 | 64.35 | 65.55 | 23,800 | +0.61(+0.94%) |
Jun 30, 2006 | 65.45 | 65.65 | 64.47 | 64.94 | 139,300 | -0.53(-0.81%) |
Jun 29, 2006 | 63.74 | 65.72 | 63.62 | 65.47 | 119,000 | +1.49(+2.33%) |
Jun 28, 2006 | 64.35 | 64.40 | 63.09 | 63.98 | 45,100 | -0.37(-0.57%) |
Jun 27, 2006 | 65.64 | 66.32 | 64.17 | 64.35 | 41,900 | -1.39(-2.11%) |
Jun 26, 2006 | 64.94 | 65.74 | 64.75 | 65.74 | 39,900 | +0.99(+1.53%) |
Jun 23, 2006 | 64.60 | 65.18 | 64.32 | 64.75 | 33,100 | -0.32(-0.49%) |
Jun 22, 2006 | 64.74 | 65.15 | 63.93 | 65.07 | 38,900 | +0.15(+0.23%) |
Jun 21, 2006 | 64.75 | 65.56 | 64.22 | 64.92 | 66,400 | +0.12(+0.19%) |
Jun 20, 2006 | 65.32 | 65.41 | 64.10 | 64.80 | 74,600 | -0.70(-1.07%) |
Jun 19, 2006 | 66.83 | 67.07 | 65.07 | 65.50 | 83,800 | -1.26(-1.89%) |
Jun 16, 2006 | 66.72 | 66.78 | 66.20 | 66.76 | 282,400 | -0.21(-0.31%) |
Jun 15, 2006 | 63.65 | 66.98 | 63.65 | 66.97 | 110,800 | +3.54(+5.58%) |
Jun 14, 2006 | 63.55 | 63.65 | 62.83 | 63.43 | 131,100 | -0.97(-1.51%) |
Jun 13, 2006 | 64.50 | 66.75 | 64.34 | 64.40 | 141,500 | -0.30(-0.46%) |
Jun 12, 2006 | 65.00 | 65.09 | 63.76 | 64.70 | 71,500 | -0.23(-0.35%) |
Jun 09, 2006 | 65.68 | 66.13 | 64.53 | 64.93 | 35,900 | -0.51(-0.78%) |
Jun 08, 2006 | 0.0200 | 65.75 | 63.75 | 65.44 | 75,000 | +0.24(+0.37%) |
Jun 07, 2006 | 65.31 | 66.30 | 65.00 | 65.20 | 51,900 | -0.11(-0.17%) |
Jun 06, 2006 | 66.47 | 66.47 | 64.65 | 65.31 | 95,400 | -0.64(-0.97%) |
Jun 05, 2006 | 66.80 | 67.12 | 65.77 | 65.95 | 96,400 | -1.09(-1.63%) |
Jun 02, 2006 | 66.72 | 67.13 | 66.70 | 67.04 | 137,600 | +0.54(+0.81%) |
Jun 01, 2006 | 66.40 | 66.70 | 66.28 | 66.50 | 61,100 | +0.08(+0.12%) |
May 31, 2006 | 66.80 | 66.85 | 65.91 | 66.42 | 175,700 | -0.41(-0.61%) |
May 30, 2006 | 67.30 | 67.30 | 66.63 | 66.83 | 129,400 | -0.72(-1.07%) |
May 26, 2006 | 68.08 | 68.53 | 67.50 | 67.55 | 88,600 | -0.45(-0.66%) |
May 25, 2006 | 67.00 | 68.10 | 66.86 | 68.00 | 110,100 | +0.62(+0.92%) |
May 24, 2006 | 68.23 | 68.90 | 66.37 | 67.38 | 162,900 | -1.05(-1.53%) |
May 23, 2006 | 69.37 | 69.40 | 68.40 | 68.43 | 93,700 | -0.73(-1.06%) |
May 22, 2006 | 69.50 | 69.60 | 68.75 | 69.16 | 73,800 | -0.63(-0.90%) |
May 19, 2006 | 69.88 | 69.97 | 69.03 | 69.79 | 110,100 | -0.49(-0.70%) |
May 18, 2006 | 70.05 | 70.69 | 70.05 | 70.28 | 77,400 | +0.11(+0.16%) |
May 17, 2006 | 70.15 | 70.68 | 69.97 | 70.17 | 74,400 | -0.23(-0.33%) |
May 16, 2006 | 70.80 | 71.10 | 70.26 | 70.40 | 57,400 | -0.40(-0.56%) |
May 15, 2006 | 71.05 | 71.39 | 70.41 | 70.80 | 81,600 | -0.50(-0.70%) |
May 12, 2006 | 71.16 | 71.55 | 71.02 | 71.30 | 122,000 | +0.06(+0.08%) |
May 11, 2006 | 71.04 | 71.97 | 71.04 | 71.24 | 99,400 | -0.01(-0.01%) |
May 10, 2006 | 71.25 | 71.88 | 71.17 | 71.25 | 78,800 | -0.03(-0.04%) |
May 09, 2006 | 69.60 | 71.43 | 69.47 | 71.28 | 82,800 | +0.79(+1.12%) |
May 08, 2006 | 69.50 | 70.51 | 69.50 | 70.49 | 85,200 | -0.26(-0.37%) |
May 05, 2006 | 73.72 | 75.00 | 69.53 | 70.75 | 716,500 | +7.50(+11.86%) |
May 04, 2006 | 65.00 | 65.80 | 63.25 | 63.25 | 128,300 | -1.75(-2.69%) |
May 03, 2006 | 64.88 | 65.28 | 64.82 | 65.00 | 56,100 | +0.00(+0.00%) |
May 02, 2006 | 64.55 | 65.00 | 63.86 | 65.00 | 29,200 | +0.30(+0.46%) |