Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 62.73 | 62.75 | 62.63 | 62.71 | 180,992 | +0.01(+0.02%) |
Jul 28, 2006 | 62.56 | 62.74 | 62.40 | 62.70 | 325,319 | +0.24(+0.38%) |
Jul 27, 2006 | 62.58 | 62.59 | 62.46 | 62.46 | 124,828 | -0.10(-0.15%) |
Jul 26, 2006 | 62.35 | 62.57 | 62.34 | 62.56 | 115,328 | +0.13(+0.21%) |
Jul 25, 2006 | 62.39 | 62.49 | 62.36 | 62.43 | 100,162 | -0.05(-0.08%) |
Jul 24, 2006 | 62.44 | 62.49 | 62.42 | 62.47 | 180,492 | +0.02(+0.03%) |
Jul 21, 2006 | 62.52 | 62.58 | 62.41 | 62.46 | 139,494 | -0.05(-0.08%) |
Jul 20, 2006 | 62.13 | 62.51 | 62.13 | 62.50 | 163,159 | +0.27(+0.43%) |
Jul 19, 2006 | 61.89 | 62.34 | 61.83 | 62.23 | 146,827 | +0.28(+0.46%) |
Jul 18, 2006 | 62.12 | 62.12 | 61.89 | 61.95 | 347,819 | -0.32(-0.52%) |
Jul 17, 2006 | 62.19 | 62.29 | 62.11 | 62.28 | 173,659 | +0.07(+0.11%) |
Jul 14, 2006 | 62.23 | 62.34 | 62.13 | 62.21 | 203,824 | +0.05(+0.09%) |
Jul 13, 2006 | 62.10 | 62.28 | 62.10 | 62.16 | 153,660 | -0.01(-0.01%) |
Jul 12, 2006 | 61.98 | 62.20 | 61.86 | 62.16 | 158,160 | +0.10(+0.16%) |
Jul 11, 2006 | 62.06 | 62.16 | 61.98 | 62.06 | 180,659 | +0.10(+0.15%) |
Jul 10, 2006 | 61.89 | 61.99 | 61.84 | 61.96 | 98,829 | +0.08(+0.13%) |
Jul 07, 2006 | 61.80 | 61.95 | 61.73 | 61.89 | 129,828 | +0.23(+0.38%) |
Jul 06, 2006 | 61.45 | 61.69 | 61.41 | 61.65 | 144,160 | +0.31(+0.50%) |
Jul 05, 2006 | 61.59 | 61.63 | 61.32 | 61.35 | 1,565,435 | -0.39(-0.63%) |
Jul 03, 2006 | 60.00 | 61.95 | 60.00 | 61.74 | 409,649 | -0.35(-0.56%) |
Jun 30, 2006 | 61.74 | 62.08 | 61.66 | 62.08 | 97,495 | +0.34(+0.55%) |
Jun 29, 2006 | 61.59 | 61.74 | 61.49 | 61.74 | 107,495 | +0.32(+0.53%) |
Jun 28, 2006 | 61.45 | 61.65 | 61.41 | 61.42 | 152,327 | -0.14(-0.22%) |
Jun 27, 2006 | 61.63 | 61.74 | 61.44 | 61.56 | 800,467 | -0.10(-0.16%) |
Jun 26, 2006 | 61.70 | 61.71 | 61.54 | 61.65 | 89,996 | +0.00(+0.00%) |
Jun 23, 2006 | 61.78 | 61.80 | 61.60 | 61.65 | 104,495 | -0.10(-0.17%) |
Jun 22, 2006 | 61.92 | 61.92 | 61.71 | 61.75 | 144,160 | -0.14(-0.23%) |
Jun 21, 2006 | 61.98 | 62.02 | 61.89 | 61.90 | 79,996 | -0.08(-0.13%) |
Jun 20, 2006 | 61.95 | 62.01 | 61.90 | 61.98 | 89,163 | -0.05(-0.08%) |
Jun 19, 2006 | 62.04 | 62.08 | 61.95 | 62.02 | 126,994 | -0.08(-0.13%) |
Jun 16, 2006 | 62.27 | 62.30 | 61.99 | 62.10 | 164,159 | -0.08(-0.14%) |
Jun 15, 2006 | 62.17 | 62.33 | 62.10 | 62.19 | 132,327 | -0.13(-0.20%) |
Jun 14, 2006 | 62.41 | 62.50 | 62.25 | 62.31 | 110,995 | -0.27(-0.43%) |
Jun 13, 2006 | 62.59 | 62.65 | 62.47 | 62.58 | 179,659 | +0.07(+0.11%) |
Jun 12, 2006 | 62.62 | 62.65 | 62.49 | 62.52 | 126,494 | -0.17(-0.27%) |
Jun 09, 2006 | 62.58 | 62.70 | 62.56 | 62.68 | 112,495 | +0.07(+0.11%) |
Jun 08, 2006 | 62.58 | 62.74 | 62.43 | 62.62 | 127,661 | +0.20(+0.33%) |
Jun 07, 2006 | 62.48 | 62.56 | 62.35 | 62.41 | 136,994 | -0.17(-0.27%) |
Jun 06, 2006 | 62.55 | 62.61 | 62.44 | 62.58 | 193,492 | +0.14(+0.22%) |
Jun 05, 2006 | 62.55 | 62.64 | 62.44 | 62.44 | 131,827 | -0.19(-0.31%) |
Jun 02, 2006 | 62.46 | 62.67 | 62.43 | 62.64 | 105,329 | +0.39(+0.63%) |
Jun 01, 2006 | 62.17 | 62.30 | 62.08 | 62.25 | 170,659 | -0.15(-0.24%) |
May 31, 2006 | 62.63 | 62.64 | 62.31 | 62.40 | 217,491 | -0.12(-0.19%) |
May 30, 2006 | 62.64 | 62.65 | 62.49 | 62.52 | 247,823 | -0.14(-0.22%) |
May 26, 2006 | 62.67 | 62.75 | 62.60 | 62.65 | 136,327 | +0.01(+0.01%) |
May 25, 2006 | 62.76 | 62.77 | 62.59 | 62.65 | 141,160 | -0.08(-0.13%) |
May 24, 2006 | 62.76 | 62.86 | 62.53 | 62.73 | 200,991 | +0.07(+0.11%) |
May 23, 2006 | 62.52 | 62.70 | 62.52 | 62.67 | 98,662 | -0.04(-0.07%) |
May 22, 2006 | 62.76 | 62.98 | 62.63 | 62.71 | 118,828 | +0.04(+0.06%) |
May 19, 2006 | 62.61 | 62.78 | 62.57 | 62.67 | 114,161 | -0.03(-0.05%) |
May 18, 2006 | 62.34 | 62.70 | 62.34 | 62.70 | 114,828 | +0.40(+0.64%) |
May 17, 2006 | 62.30 | 62.34 | 61.99 | 62.31 | 213,157 | -0.20(-0.32%) |
May 16, 2006 | 62.28 | 62.52 | 62.28 | 62.50 | 175,992 | +0.23(+0.37%) |
May 15, 2006 | 62.11 | 62.34 | 62.11 | 62.28 | 114,161 | +0.05(+0.09%) |
May 12, 2006 | 62.28 | 62.32 | 62.10 | 62.22 | 185,325 | -0.16(-0.25%) |
May 11, 2006 | 62.40 | 62.43 | 62.28 | 62.38 | 134,827 | -0.11(-0.17%) |
May 10, 2006 | 62.41 | 62.64 | 62.40 | 62.49 | 127,661 | +0.04(+0.07%) |
May 09, 2006 | 62.34 | 62.48 | 62.34 | 62.44 | 180,492 | +0.02(+0.04%) |
May 08, 2006 | 62.44 | 62.49 | 62.32 | 62.42 | 145,160 | +0.08(+0.13%) |
May 05, 2006 | 62.40 | 62.46 | 62.32 | 62.34 | 121,161 | +0.07(+0.12%) |
May 04, 2006 | 62.34 | 62.34 | 62.13 | 62.27 | 144,827 | -0.02(-0.04%) |
May 03, 2006 | 62.20 | 62.38 | 62.14 | 62.29 | 143,160 | +0.00(+0.00%) |
May 02, 2006 | 62.19 | 62.40 | 62.19 | 62.29 | 127,661 | +0.10(+0.15%) |