Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 55.97 | 56.66 | 55.57 | 56.35 | 216,000 | +0.35(+0.63%) |
Jul 28, 2006 | 55.25 | 56.27 | 55.25 | 56.00 | 185,700 | +1.00(+1.82%) |
Jul 27, 2006 | 56.20 | 56.69 | 54.51 | 55.00 | 295,500 | -1.03(-1.84%) |
Jul 26, 2006 | 57.00 | 57.05 | 55.78 | 56.03 | 286,600 | -1.07(-1.87%) |
Jul 25, 2006 | 55.63 | 57.13 | 55.58 | 57.10 | 549,100 | +1.27(+2.27%) |
Jul 24, 2006 | 54.39 | 55.98 | 54.49 | 55.83 | 263,400 | +1.44(+2.65%) |
Jul 21, 2006 | 54.40 | 54.71 | 53.90 | 54.39 | 213,900 | -0.24(-0.44%) |
Jul 20, 2006 | 56.08 | 56.20 | 54.63 | 54.63 | 215,700 | -1.63(-2.90%) |
Jul 19, 2006 | 55.07 | 56.74 | 55.20 | 56.26 | 246,100 | +1.19(+2.16%) |
Jul 18, 2006 | 54.87 | 55.35 | 54.13 | 55.07 | 197,200 | +0.26(+0.47%) |
Jul 17, 2006 | 55.20 | 55.85 | 54.50 | 54.81 | 285,900 | -0.55(-0.99%) |
Jul 14, 2006 | 55.01 | 55.65 | 54.68 | 55.36 | 273,800 | +0.17(+0.31%) |
Jul 13, 2006 | 56.04 | 56.30 | 55.02 | 55.19 | 322,300 | -1.10(-1.95%) |
Jul 12, 2006 | 57.23 | 57.31 | 56.00 | 56.29 | 258,400 | -1.09(-1.90%) |
Jul 11, 2006 | 56.70 | 57.55 | 56.13 | 57.38 | 256,600 | +0.55(+0.97%) |
Jul 10, 2006 | 56.90 | 56.96 | 56.39 | 56.83 | 331,500 | -0.07(-0.12%) |
Jul 07, 2006 | 58.00 | 58.00 | 56.61 | 56.90 | 340,800 | -1.27(-2.18%) |
Jul 06, 2006 | 59.50 | 59.58 | 57.47 | 58.17 | 467,400 | -0.74(-1.26%) |
Jul 05, 2006 | 59.31 | 59.35 | 58.50 | 58.91 | 460,600 | -0.65(-1.09%) |
Jul 03, 2006 | 59.10 | 59.80 | 58.75 | 59.56 | 435,400 | +1.23(+2.11%) |
Jun 30, 2006 | 61.90 | 62.07 | 58.33 | 58.33 | 1,985,700 | -3.65(-5.89%) |
Jun 29, 2006 | 60.91 | 61.98 | 60.67 | 61.98 | 306,900 | +1.24(+2.04%) |
Jun 28, 2006 | 60.94 | 61.16 | 60.29 | 60.74 | 298,100 | +0.05(+0.08%) |
Jun 27, 2006 | 61.85 | 61.92 | 60.40 | 60.69 | 464,600 | -0.89(-1.45%) |
Jun 26, 2006 | 62.40 | 62.51 | 61.24 | 61.58 | 338,400 | -0.70(-1.12%) |
Jun 23, 2006 | 61.70 | 62.59 | 61.22 | 62.28 | 232,900 | +0.43(+0.70%) |
Jun 22, 2006 | 62.07 | 62.07 | 61.24 | 61.85 | 274,900 | -0.16(-0.26%) |
Jun 21, 2006 | 61.56 | 62.14 | 61.37 | 62.01 | 222,700 | +0.47(+0.76%) |
Jun 20, 2006 | 61.65 | 61.86 | 61.19 | 61.54 | 395,100 | -0.06(-0.10%) |
Jun 19, 2006 | 62.00 | 62.27 | 61.12 | 61.60 | 249,700 | -0.16(-0.26%) |
Jun 16, 2006 | 61.89 | 62.26 | 61.41 | 61.76 | 420,500 | -0.63(-1.01%) |
Jun 15, 2006 | 61.40 | 62.54 | 61.39 | 62.39 | 186,000 | +0.95(+1.55%) |
Jun 14, 2006 | 61.17 | 61.69 | 60.58 | 61.44 | 318,100 | +0.27(+0.44%) |
Jun 13, 2006 | 61.25 | 62.00 | 60.80 | 61.17 | 203,600 | +0.02(+0.03%) |
Jun 12, 2006 | 61.76 | 62.18 | 61.15 | 61.15 | 249,400 | -0.41(-0.67%) |
Jun 09, 2006 | 60.81 | 62.60 | 60.81 | 61.56 | 247,900 | +0.78(+1.28%) |
Jun 08, 2006 | 61.28 | 61.28 | 59.45 | 60.78 | 330,300 | -0.50(-0.82%) |
Jun 07, 2006 | 60.50 | 61.73 | 60.50 | 61.28 | 209,400 | +0.73(+1.21%) |
Jun 06, 2006 | 60.46 | 60.68 | 59.72 | 60.55 | 168,400 | +0.29(+0.48%) |
Jun 05, 2006 | 60.00 | 61.14 | 59.74 | 60.26 | 241,100 | -0.29(-0.48%) |
Jun 02, 2006 | 60.00 | 60.75 | 59.38 | 60.55 | 194,700 | +0.57(+0.95%) |
Jun 01, 2006 | 59.69 | 60.04 | 58.70 | 59.98 | 325,200 | -0.94(-1.54%) |
May 31, 2006 | 61.00 | 61.25 | 59.90 | 60.92 | 172,200 | -0.03(-0.05%) |
May 30, 2006 | 62.65 | 62.71 | 60.79 | 60.95 | 223,200 | -1.95(-3.10%) |
May 26, 2006 | 62.80 | 63.45 | 62.25 | 62.90 | 183,100 | +0.20(+0.32%) |
May 25, 2006 | 62.59 | 62.93 | 61.55 | 62.70 | 201,800 | +0.31(+0.50%) |
May 24, 2006 | 61.50 | 62.53 | 61.04 | 62.39 | 206,800 | +0.99(+1.61%) |
May 23, 2006 | 62.23 | 62.25 | 61.40 | 61.40 | 152,900 | -0.63(-1.02%) |
May 22, 2006 | 62.17 | 62.43 | 61.01 | 62.03 | 171,300 | -0.39(-0.62%) |
May 19, 2006 | 63.00 | 63.05 | 61.87 | 62.42 | 151,900 | -0.46(-0.73%) |
May 18, 2006 | 63.38 | 63.89 | 62.86 | 62.88 | 155,100 | -0.47(-0.74%) |
May 17, 2006 | 64.50 | 65.38 | 62.60 | 63.35 | 342,900 | -1.61(-2.48%) |
May 16, 2006 | 66.85 | 66.85 | 64.14 | 64.96 | 444,600 | -2.06(-3.07%) |
May 15, 2006 | 62.75 | 67.90 | 62.75 | 67.02 | 863,400 | +5.40(+8.76%) |
May 12, 2006 | 62.40 | 62.40 | 61.10 | 61.62 | 175,500 | -0.51(-0.82%) |
May 11, 2006 | 63.28 | 63.95 | 61.81 | 62.13 | 242,800 | -1.25(-1.97%) |
May 10, 2006 | 63.30 | 63.80 | 63.04 | 63.38 | 165,000 | +0.09(+0.14%) |
May 09, 2006 | 62.57 | 63.42 | 62.54 | 63.29 | 140,300 | +0.62(+0.99%) |
May 08, 2006 | 62.91 | 62.91 | 62.39 | 62.67 | 197,800 | -0.43(-0.68%) |
May 05, 2006 | 62.46 | 63.26 | 61.72 | 63.10 | 251,500 | +0.74(+1.19%) |
May 04, 2006 | 60.97 | 62.64 | 60.97 | 62.36 | 200,600 | +1.39(+2.28%) |
May 03, 2006 | 60.80 | 61.22 | 60.54 | 60.97 | 285,400 | +0.07(+0.11%) |
May 02, 2006 | 62.94 | 63.00 | 60.80 | 60.90 | 496,400 | -2.06(-3.27%) |