Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 68.70 | 68.70 | 67.61 | 68.58 | 401,847 | +0.30(+0.44%) |
Jul 28, 2006 | 67.80 | 68.70 | 67.44 | 68.28 | 460,016 | +1.33(+1.98%) |
Jul 27, 2006 | 67.03 | 67.80 | 66.77 | 66.95 | 284,010 | +0.07(+0.11%) |
Jul 26, 2006 | 66.69 | 67.03 | 66.30 | 66.88 | 546,186 | +0.40(+0.60%) |
Jul 25, 2006 | 66.30 | 67.77 | 66.17 | 66.48 | 694,025 | -0.85(-1.26%) |
Jul 24, 2006 | 65.87 | 67.41 | 65.87 | 67.33 | 403,014 | +1.22(+1.85%) |
Jul 21, 2006 | 68.48 | 68.45 | 65.40 | 66.11 | 524,018 | -2.38(-3.47%) |
Jul 20, 2006 | 69.00 | 69.92 | 68.13 | 68.48 | 811,362 | +0.23(+0.33%) |
Jul 19, 2006 | 67.20 | 68.79 | 66.90 | 68.25 | 682,191 | +1.40(+2.10%) |
Jul 18, 2006 | 66.03 | 66.97 | 66.03 | 66.85 | 468,683 | +1.09(+1.66%) |
Jul 17, 2006 | 65.61 | 65.97 | 65.31 | 65.76 | 362,346 | +0.06(+0.09%) |
Jul 14, 2006 | 65.52 | 66.11 | 65.26 | 65.70 | 887,198 | -0.98(-1.48%) |
Jul 13, 2006 | 67.05 | 67.79 | 66.11 | 66.68 | 432,515 | -0.52(-0.78%) |
Jul 12, 2006 | 66.94 | 67.26 | 66.54 | 67.20 | 329,011 | +0.41(+0.62%) |
Jul 11, 2006 | 66.48 | 67.02 | 66.30 | 66.79 | 336,012 | +0.04(+0.06%) |
Jul 10, 2006 | 66.17 | 66.84 | 66.08 | 66.75 | 247,842 | +0.58(+0.87%) |
Jul 07, 2006 | 65.82 | 67.17 | 65.49 | 66.17 | 404,681 | +0.27(+0.41%) |
Jul 06, 2006 | 65.71 | 66.14 | 65.32 | 65.90 | 167,006 | +0.37(+0.57%) |
Jul 05, 2006 | 65.79 | 66.12 | 64.62 | 65.53 | 401,847 | -0.44(-0.66%) |
Jul 03, 2006 | 65.68 | 66.08 | 65.31 | 65.97 | 340,179 | +0.29(+0.44%) |
Jun 30, 2006 | 64.23 | 66.21 | 64.23 | 65.68 | 828,363 | +1.39(+2.17%) |
Jun 29, 2006 | 62.46 | 64.44 | 62.40 | 64.29 | 688,524 | +2.16(+3.48%) |
Jun 28, 2006 | 61.87 | 62.15 | 61.50 | 62.13 | 288,843 | +0.02(+0.04%) |
Jun 27, 2006 | 61.86 | 62.33 | 61.76 | 62.10 | 335,178 | +0.16(+0.26%) |
Jun 26, 2006 | 61.49 | 61.94 | 61.22 | 61.94 | 486,184 | +0.56(+0.92%) |
Jun 23, 2006 | 61.72 | 61.86 | 61.23 | 61.38 | 443,682 | -0.29(-0.48%) |
Jun 22, 2006 | 61.74 | 62.22 | 61.47 | 61.67 | 356,346 | -0.23(-0.38%) |
Jun 21, 2006 | 60.54 | 61.92 | 60.36 | 61.91 | 618,022 | +1.25(+2.06%) |
Jun 20, 2006 | 60.65 | 61.29 | 60.48 | 60.66 | 430,682 | +0.22(+0.36%) |
Jun 19, 2006 | 61.02 | 61.29 | 60.41 | 60.44 | 272,676 | -0.44(-0.73%) |
Jun 16, 2006 | 60.54 | 61.16 | 60.36 | 60.89 | 277,176 | +0.14(+0.24%) |
Jun 15, 2006 | 60.42 | 60.90 | 60.31 | 60.74 | 440,015 | +0.56(+0.94%) |
Jun 14, 2006 | 60.81 | 60.90 | 59.58 | 60.18 | 706,025 | -0.78(-1.28%) |
Jun 13, 2006 | 61.08 | 61.96 | 60.72 | 60.96 | 760,527 | -0.60(-0.97%) |
Jun 12, 2006 | 61.64 | 61.67 | 60.58 | 61.56 | 616,022 | -0.16(-0.25%) |
Jun 09, 2006 | 60.84 | 61.85 | 60.84 | 61.71 | 256,175 | +0.69(+1.13%) |
Jun 08, 2006 | 61.52 | 61.89 | 60.12 | 61.02 | 543,686 | -0.46(-0.75%) |
Jun 07, 2006 | 61.02 | 62.19 | 60.48 | 61.49 | 415,181 | +0.38(+0.62%) |
Jun 06, 2006 | 62.04 | 62.10 | 60.92 | 61.11 | 467,516 | -0.77(-1.25%) |
Jun 05, 2006 | 61.02 | 62.61 | 60.87 | 61.88 | 654,523 | +0.80(+1.32%) |
Jun 02, 2006 | 60.75 | 61.58 | 60.60 | 61.08 | 587,687 | +0.62(+1.03%) |
Jun 01, 2006 | 59.28 | 60.66 | 59.23 | 60.45 | 702,525 | +0.93(+1.56%) |
May 31, 2006 | 60.47 | 60.86 | 58.86 | 59.52 | 1,621,558 | -0.72(-1.20%) |
May 30, 2006 | 60.69 | 61.33 | 60.20 | 60.24 | 684,358 | -0.56(-0.92%) |
May 26, 2006 | 59.85 | 61.00 | 59.45 | 60.80 | 659,690 | +1.40(+2.36%) |
May 25, 2006 | 59.10 | 59.75 | 58.88 | 59.40 | 606,855 | +0.97(+1.66%) |
May 24, 2006 | 58.80 | 59.18 | 57.81 | 58.43 | 570,020 | -0.34(-0.57%) |
May 23, 2006 | 59.40 | 59.55 | 58.67 | 58.76 | 344,345 | -0.29(-0.49%) |
May 22, 2006 | 59.30 | 59.33 | 58.38 | 59.05 | 432,349 | -0.44(-0.74%) |
May 19, 2006 | 60.04 | 61.09 | 58.99 | 59.49 | 708,025 | -0.40(-0.67%) |
May 18, 2006 | 59.49 | 60.66 | 59.49 | 59.89 | 563,520 | +0.59(+1.00%) |
May 17, 2006 | 60.46 | 61.06 | 59.04 | 59.30 | 531,685 | -1.61(-2.65%) |
May 16, 2006 | 60.81 | 61.26 | 60.64 | 60.91 | 370,180 | +0.22(+0.37%) |
May 15, 2006 | 60.54 | 61.19 | 59.81 | 60.69 | 719,526 | +0.15(+0.25%) |
May 12, 2006 | 61.16 | 61.18 | 60.17 | 60.54 | 460,516 | -0.92(-1.50%) |
May 11, 2006 | 62.33 | 63.08 | 61.23 | 61.46 | 771,194 | -0.87(-1.40%) |
May 10, 2006 | 61.62 | 62.70 | 61.62 | 62.33 | 483,850 | +0.82(+1.33%) |
May 09, 2006 | 61.53 | 62.10 | 60.87 | 61.52 | 281,010 | +0.17(+0.27%) |
May 08, 2006 | 60.97 | 61.49 | 60.71 | 61.35 | 372,846 | +0.53(+0.87%) |
May 05, 2006 | 60.20 | 60.87 | 59.99 | 60.82 | 364,513 | +1.22(+2.05%) |
May 04, 2006 | 59.38 | 59.67 | 59.22 | 59.60 | 298,677 | +0.37(+0.62%) |
May 03, 2006 | 58.98 | 59.39 | 58.80 | 59.23 | 480,850 | +0.16(+0.26%) |
May 02, 2006 | 59.10 | 59.49 | 58.65 | 59.07 | 878,698 | +0.13(+0.21%) |