Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 69.02 | 69.02 | 67.13 | 68.24 | 906,014 | -0.79(-1.14%) |
Jul 28, 2006 | 68.49 | 69.19 | 68.19 | 69.02 | 939,881 | +1.23(+1.81%) |
Jul 27, 2006 | 68.96 | 69.98 | 67.15 | 67.80 | 1,280,905 | -0.81(-1.17%) |
Jul 26, 2006 | 69.94 | 69.95 | 67.58 | 68.60 | 2,002,366 | -1.34(-1.91%) |
Jul 25, 2006 | 68.64 | 71.40 | 67.92 | 69.94 | 1,332,826 | +1.19(+1.73%) |
Jul 24, 2006 | 64.80 | 69.08 | 65.52 | 68.75 | 1,382,622 | +3.96(+6.11%) |
Jul 21, 2006 | 66.51 | 66.60 | 64.24 | 64.80 | 979,529 | -1.70(-2.56%) |
Jul 20, 2006 | 69.49 | 70.58 | 66.50 | 66.50 | 740,930 | -3.70(-5.28%) |
Jul 19, 2006 | 67.93 | 70.54 | 67.25 | 70.20 | 1,820,053 | +4.66(+7.11%) |
Jul 18, 2006 | 65.63 | 65.80 | 62.75 | 65.54 | 1,541,924 | +0.18(+0.27%) |
Jul 17, 2006 | 66.61 | 67.44 | 65.33 | 65.36 | 588,355 | -1.56(-2.33%) |
Jul 14, 2006 | 68.06 | 68.07 | 66.36 | 66.92 | 784,119 | -1.14(-1.67%) |
Jul 13, 2006 | 69.62 | 70.00 | 67.82 | 68.06 | 1,209,160 | -2.07(-2.95%) |
Jul 12, 2006 | 71.40 | 71.83 | 69.72 | 70.13 | 1,383,094 | -1.27(-1.78%) |
Jul 11, 2006 | 73.14 | 73.14 | 70.35 | 71.40 | 1,582,753 | -1.74(-2.38%) |
Jul 10, 2006 | 74.45 | 75.19 | 72.86 | 73.13 | 634,611 | -1.12(-1.51%) |
Jul 07, 2006 | 75.72 | 75.76 | 74.06 | 74.25 | 838,046 | -1.55(-2.05%) |
Jul 06, 2006 | 75.57 | 76.63 | 75.57 | 75.80 | 536,080 | +0.22(+0.29%) |
Jul 05, 2006 | 76.27 | 76.27 | 75.24 | 75.58 | 796,509 | -1.44(-1.87%) |
Jul 03, 2006 | 77.75 | 78.05 | 76.91 | 77.02 | 403,564 | -0.22(-0.29%) |
Jun 30, 2006 | 77.37 | 77.38 | 76.44 | 77.24 | 544,576 | +0.36(+0.46%) |
Jun 29, 2006 | 74.30 | 76.89 | 74.01 | 76.89 | 816,333 | +3.24(+4.40%) |
Jun 28, 2006 | 73.52 | 73.90 | 72.43 | 73.65 | 673,552 | +0.36(+0.49%) |
Jun 27, 2006 | 75.21 | 75.96 | 73.22 | 73.30 | 960,177 | -0.77(-1.04%) |
Jun 26, 2006 | 73.28 | 74.38 | 72.76 | 74.07 | 652,193 | +0.97(+1.33%) |
Jun 23, 2006 | 72.21 | 74.13 | 72.07 | 73.09 | 848,666 | +0.26(+0.36%) |
Jun 22, 2006 | 71.48 | 73.05 | 71.31 | 72.83 | 1,173,406 | +1.35(+1.88%) |
Jun 21, 2006 | 69.43 | 72.31 | 69.43 | 71.48 | 900,350 | +1.85(+2.65%) |
Jun 20, 2006 | 69.76 | 71.39 | 68.37 | 69.63 | 1,205,030 | +0.43(+0.62%) |
Jun 19, 2006 | 70.97 | 71.77 | 68.73 | 69.20 | 1,493,425 | +0.64(+0.94%) |
Jun 16, 2006 | 69.70 | 70.21 | 68.35 | 68.56 | 1,011,508 | -1.31(-1.88%) |
Jun 15, 2006 | 66.48 | 70.42 | 66.48 | 69.87 | 1,822,059 | +3.86(+5.85%) |
Jun 14, 2006 | 66.02 | 67.29 | 65.17 | 66.01 | 1,818,637 | +0.19(+0.30%) |
Jun 13, 2006 | 67.55 | 69.41 | 65.41 | 65.81 | 1,633,847 | -1.87(-2.77%) |
Jun 12, 2006 | 71.33 | 71.43 | 67.12 | 67.69 | 1,563,636 | -3.74(-5.23%) |
Jun 09, 2006 | 71.69 | 73.60 | 70.91 | 71.42 | 931,031 | +0.45(+0.63%) |
Jun 08, 2006 | 71.31 | 71.80 | 67.99 | 70.97 | 1,415,899 | -0.92(-1.27%) |
Jun 07, 2006 | 74.02 | 74.85 | 71.85 | 71.89 | 1,218,600 | -2.07(-2.80%) |
Jun 06, 2006 | 76.31 | 76.32 | 73.31 | 73.96 | 1,569,300 | -2.41(-3.15%) |
Jun 05, 2006 | 79.74 | 79.74 | 76.12 | 76.36 | 781,523 | -3.74(-4.67%) |
Jun 02, 2006 | 80.51 | 80.63 | 79.07 | 80.10 | 694,910 | +0.79(+0.99%) |
Jun 01, 2006 | 77.56 | 79.36 | 77.04 | 79.31 | 777,511 | +1.76(+2.27%) |
May 31, 2006 | 77.12 | 78.16 | 76.77 | 77.55 | 2,071,042 | +0.97(+1.26%) |
May 30, 2006 | 78.46 | 78.47 | 76.19 | 76.58 | 797,453 | -2.28(-2.89%) |
May 26, 2006 | 77.52 | 79.27 | 76.63 | 78.86 | 1,165,736 | +1.99(+2.59%) |
May 25, 2006 | 75.07 | 77.01 | 75.02 | 76.87 | 1,057,528 | +3.50(+4.77%) |
May 24, 2006 | 73.94 | 75.41 | 71.84 | 73.37 | 1,473,247 | -0.99(-1.33%) |
May 23, 2006 | 0.0085 | 78.05 | 74.34 | 74.36 | 932,093 | -1.08(-1.43%) |
May 22, 2006 | 75.58 | 75.80 | 72.03 | 75.44 | 1,555,258 | -1.25(-1.64%) |
May 19, 2006 | 76.58 | 77.41 | 74.74 | 76.69 | 732,906 | +0.12(+0.15%) |
May 18, 2006 | 77.80 | 78.35 | 76.54 | 76.58 | 847,840 | -0.42(-0.55%) |
May 17, 2006 | 79.70 | 80.47 | 76.46 | 77.00 | 1,417,197 | -3.55(-4.41%) |
May 16, 2006 | 81.08 | 81.97 | 78.61 | 80.55 | 995,695 | -0.26(-0.33%) |
May 15, 2006 | 83.83 | 83.83 | 79.58 | 80.81 | 1,621,221 | -3.02(-3.60%) |
May 12, 2006 | 88.49 | 88.49 | 83.36 | 83.83 | 1,089,035 | -4.65(-5.26%) |
May 11, 2006 | 89.32 | 90.08 | 88.46 | 88.48 | 605,701 | -0.57(-0.64%) |
May 10, 2006 | 88.03 | 89.57 | 87.82 | 89.05 | 559,680 | +1.02(+1.16%) |
May 09, 2006 | 90.07 | 90.19 | 87.76 | 88.03 | 525,814 | -2.46(-2.72%) |
May 08, 2006 | 90.68 | 90.91 | 90.29 | 90.49 | 353,650 | -0.56(-0.61%) |
May 05, 2006 | 91.43 | 91.63 | 90.19 | 91.05 | 505,282 | +0.25(+0.28%) |
May 04, 2006 | 89.57 | 90.99 | 89.08 | 90.80 | 525,342 | +1.75(+1.97%) |
May 03, 2006 | 89.11 | 90.16 | 88.46 | 89.04 | 422,091 | -0.64(-0.71%) |
May 02, 2006 | 89.59 | 91.10 | 89.11 | 89.68 | 1,308,399 | -1.88(-2.05%) |