Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 81.80 | 82.94 | 81.80 | 82.03 | 216,573 | -0.64(-0.78%) |
Jul 28, 2006 | 82.49 | 83.50 | 81.65 | 82.67 | 317,574 | +0.82(+1.00%) |
Jul 27, 2006 | 74.28 | 83.19 | 74.07 | 81.85 | 620,561 | +7.76(+10.47%) |
Jul 26, 2006 | 74.84 | 75.20 | 73.53 | 74.09 | 131,707 | -0.89(-1.19%) |
Jul 25, 2006 | 72.85 | 75.31 | 72.40 | 74.99 | 109,363 | +2.42(+3.34%) |
Jul 24, 2006 | 73.26 | 73.76 | 72.30 | 72.56 | 225,340 | -0.70(-0.95%) |
Jul 21, 2006 | 75.12 | 75.12 | 73.03 | 73.26 | 199,371 | -1.73(-2.30%) |
Jul 20, 2006 | 76.07 | 76.11 | 74.72 | 74.99 | 179,035 | -0.92(-1.22%) |
Jul 19, 2006 | 74.38 | 76.54 | 74.20 | 75.91 | 195,477 | +1.53(+2.06%) |
Jul 18, 2006 | 73.94 | 74.78 | 73.22 | 74.38 | 220,057 | +0.76(+1.04%) |
Jul 17, 2006 | 71.97 | 74.18 | 71.38 | 73.62 | 178,348 | +1.33(+1.84%) |
Jul 14, 2006 | 72.66 | 72.66 | 71.75 | 72.28 | 130,320 | -0.61(-0.84%) |
Jul 13, 2006 | 71.85 | 73.57 | 71.85 | 72.90 | 257,621 | +0.70(+0.98%) |
Jul 12, 2006 | 72.21 | 72.84 | 71.82 | 72.19 | 171,505 | -0.30(-0.41%) |
Jul 11, 2006 | 70.28 | 73.24 | 70.26 | 72.49 | 170,924 | +1.96(+2.78%) |
Jul 10, 2006 | 70.51 | 71.33 | 70.41 | 70.53 | 188,772 | -0.06(-0.09%) |
Jul 07, 2006 | 70.92 | 71.27 | 70.10 | 70.59 | 116,496 | -0.64(-0.90%) |
Jul 06, 2006 | 72.08 | 72.31 | 70.72 | 71.23 | 104,368 | -0.55(-0.77%) |
Jul 05, 2006 | 72.68 | 72.69 | 71.04 | 71.78 | 132,621 | -1.31(-1.79%) |
Jul 03, 2006 | 73.45 | 73.86 | 72.84 | 73.09 | 69,008 | -0.43(-0.59%) |
Jun 30, 2006 | 74.37 | 74.41 | 72.31 | 73.53 | 108,499 | -0.65(-0.88%) |
Jun 29, 2006 | 72.73 | 74.34 | 72.22 | 74.18 | 123,107 | +1.85(+2.55%) |
Jun 28, 2006 | 71.59 | 72.58 | 71.59 | 72.33 | 75,481 | +0.61(+0.86%) |
Jun 27, 2006 | 72.31 | 72.63 | 71.52 | 71.72 | 290,193 | +0.18(+0.25%) |
Jun 26, 2006 | 72.53 | 72.53 | 71.42 | 71.53 | 178,848 | -0.58(-0.80%) |
Jun 23, 2006 | 73.18 | 73.18 | 71.97 | 72.11 | 103,741 | -1.36(-1.84%) |
Jun 22, 2006 | 74.89 | 75.07 | 73.06 | 73.47 | 161,945 | -1.67(-2.22%) |
Jun 21, 2006 | 74.38 | 76.13 | 74.38 | 75.13 | 60,792 | +0.51(+0.69%) |
Jun 20, 2006 | 75.01 | 75.24 | 74.36 | 74.62 | 88,622 | -0.07(-0.09%) |
Jun 19, 2006 | 75.89 | 75.89 | 73.87 | 74.68 | 120,668 | -0.86(-1.13%) |
Jun 16, 2006 | 75.60 | 76.33 | 73.97 | 75.54 | 272,774 | -0.25(-0.33%) |
Jun 15, 2006 | 74.19 | 75.97 | 73.97 | 75.79 | 220,966 | +1.91(+2.58%) |
Jun 14, 2006 | 75.45 | 75.52 | 72.88 | 73.88 | 111,028 | -1.23(-1.64%) |
Jun 13, 2006 | 75.77 | 76.86 | 75.12 | 75.12 | 155,799 | -0.64(-0.84%) |
Jun 12, 2006 | 76.46 | 77.02 | 75.67 | 75.75 | 193,885 | -0.78(-1.02%) |
Jun 09, 2006 | 76.03 | 77.05 | 75.26 | 76.53 | 150,322 | +0.67(+0.89%) |
Jun 08, 2006 | 75.29 | 76.54 | 73.93 | 75.86 | 231,281 | +0.10(+0.13%) |
Jun 07, 2006 | 75.92 | 77.61 | 75.12 | 75.76 | 175,422 | -0.22(-0.29%) |
Jun 06, 2006 | 75.81 | 78.03 | 75.71 | 75.98 | 224,390 | +0.18(+0.24%) |
Jun 05, 2006 | 76.86 | 77.39 | 75.68 | 75.80 | 187,425 | -1.37(-1.78%) |
Jun 02, 2006 | 76.27 | 77.43 | 75.89 | 77.17 | 165,898 | +0.51(+0.67%) |
Jun 01, 2006 | 75.68 | 76.91 | 75.52 | 76.65 | 167,714 | +1.17(+1.55%) |
May 31, 2006 | 75.96 | 76.54 | 75.32 | 75.48 | 199,370 | +0.01(+0.01%) |
May 30, 2006 | 77.19 | 77.19 | 75.47 | 75.47 | 164,938 | -1.56(-2.02%) |
May 26, 2006 | 77.92 | 78.35 | 76.59 | 77.03 | 114,745 | -0.82(-1.05%) |
May 25, 2006 | 77.42 | 78.67 | 76.89 | 77.85 | 198,080 | +0.63(+0.81%) |
May 24, 2006 | 76.05 | 77.39 | 75.57 | 77.22 | 262,728 | +1.36(+1.79%) |
May 23, 2006 | 75.69 | 76.44 | 74.92 | 75.87 | 190,270 | -0.17(-0.22%) |
May 22, 2006 | 74.28 | 76.88 | 74.28 | 76.03 | 250,920 | +1.06(+1.41%) |
May 19, 2006 | 75.74 | 76.48 | 74.03 | 74.97 | 403,261 | -1.59(-2.08%) |
May 18, 2006 | 76.93 | 77.86 | 76.07 | 76.56 | 261,697 | +0.08(+0.11%) |
May 17, 2006 | 77.21 | 78.07 | 76.12 | 76.48 | 199,920 | -1.25(-1.61%) |
May 16, 2006 | 79.93 | 79.93 | 77.26 | 77.73 | 398,177 | -1.80(-2.27%) |
May 15, 2006 | 80.15 | 81.14 | 78.17 | 79.53 | 355,461 | -0.85(-1.05%) |
May 12, 2006 | 81.38 | 81.41 | 80.23 | 80.38 | 148,280 | -1.10(-1.35%) |
May 11, 2006 | 82.88 | 83.63 | 81.11 | 81.48 | 115,846 | -1.40(-1.69%) |
May 10, 2006 | 83.60 | 84.79 | 82.67 | 82.88 | 174,163 | -0.33(-0.39%) |
May 09, 2006 | 82.67 | 83.99 | 82.47 | 83.20 | 291,044 | +0.86(+1.04%) |
May 08, 2006 | 82.08 | 82.54 | 81.95 | 82.35 | 382,669 | +0.20(+0.25%) |
May 05, 2006 | 80.88 | 82.50 | 80.67 | 82.14 | 379,977 | +1.85(+2.30%) |
May 04, 2006 | 82.35 | 84.27 | 79.88 | 80.29 | 1,376,723 | +1.86(+2.37%) |
May 03, 2006 | 78.98 | 79.61 | 77.85 | 78.43 | 330,829 | -0.23(-0.29%) |
May 02, 2006 | 78.13 | 79.26 | 77.91 | 78.66 | 315,302 | +0.25(+0.32%) |