Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 57.52 | 58.05 | 56.52 | 57.51 | 4,528,045 | -0.14(-0.24%) |
Jul 28, 2006 | 56.48 | 57.70 | 56.06 | 57.65 | 2,032,814 | +1.59(+2.84%) |
Jul 27, 2006 | 56.51 | 57.39 | 55.91 | 56.06 | 2,135,626 | +0.15(+0.27%) |
Jul 26, 2006 | 56.64 | 56.89 | 55.75 | 55.91 | 1,945,823 | -1.13(-1.98%) |
Jul 25, 2006 | 56.36 | 57.44 | 56.19 | 57.04 | 1,288,037 | -0.15(-0.26%) |
Jul 24, 2006 | 57.09 | 57.52 | 56.10 | 57.19 | 1,574,724 | +0.10(+0.18%) |
Jul 21, 2006 | 56.91 | 57.67 | 56.43 | 57.09 | 1,993,149 | -0.64(-1.11%) |
Jul 20, 2006 | 58.49 | 59.62 | 57.54 | 57.73 | 1,446,783 | -0.85(-1.45%) |
Jul 19, 2006 | 56.77 | 58.88 | 56.34 | 58.58 | 1,941,414 | +1.80(+3.17%) |
Jul 18, 2006 | 58.80 | 59.05 | 54.66 | 56.78 | 3,455,108 | -2.14(-3.63%) |
Jul 17, 2006 | 58.01 | 59.75 | 57.23 | 58.92 | 2,081,794 | +0.53(+0.91%) |
Jul 14, 2006 | 60.13 | 60.15 | 57.52 | 58.39 | 1,940,653 | -1.42(-2.37%) |
Jul 13, 2006 | 60.67 | 60.89 | 59.23 | 59.81 | 2,191,435 | -1.39(-2.27%) |
Jul 12, 2006 | 63.87 | 63.87 | 60.98 | 61.20 | 1,373,132 | -2.01(-3.18%) |
Jul 11, 2006 | 62.26 | 63.24 | 61.70 | 63.21 | 1,290,689 | +0.84(+1.35%) |
Jul 10, 2006 | 63.00 | 63.12 | 62.31 | 62.37 | 738,526 | -0.10(-0.16%) |
Jul 07, 2006 | 63.75 | 64.02 | 62.28 | 62.47 | 1,295,156 | -1.49(-2.33%) |
Jul 06, 2006 | 63.77 | 64.96 | 63.56 | 63.96 | 688,968 | +0.19(+0.30%) |
Jul 05, 2006 | 64.89 | 65.49 | 63.50 | 63.77 | 1,244,078 | -1.62(-2.48%) |
Jul 03, 2006 | 64.74 | 65.46 | 64.58 | 65.39 | 603,769 | +0.75(+1.16%) |
Jun 30, 2006 | 64.79 | 65.31 | 64.01 | 64.64 | 945,061 | +0.32(+0.50%) |
Jun 29, 2006 | 63.00 | 64.36 | 62.54 | 64.32 | 953,600 | +1.58(+2.52%) |
Jun 28, 2006 | 61.20 | 62.95 | 61.18 | 62.74 | 1,180,044 | +1.56(+2.55%) |
Jun 27, 2006 | 61.95 | 62.40 | 61.12 | 61.18 | 815,662 | -0.90(-1.45%) |
Jun 26, 2006 | 61.95 | 62.22 | 61.25 | 62.08 | 843,200 | +0.11(+0.18%) |
Jun 23, 2006 | 61.90 | 62.80 | 61.56 | 61.97 | 832,750 | -0.15(-0.24%) |
Jun 22, 2006 | 62.98 | 63.00 | 61.81 | 62.12 | 981,961 | -0.71(-1.13%) |
Jun 21, 2006 | 61.92 | 63.19 | 61.57 | 62.83 | 877,212 | +1.39(+2.26%) |
Jun 20, 2006 | 61.22 | 62.51 | 61.21 | 61.44 | 1,019,722 | +0.10(+0.16%) |
Jun 19, 2006 | 62.20 | 62.77 | 61.08 | 61.34 | 954,688 | -0.84(-1.35%) |
Jun 16, 2006 | 62.15 | 63.00 | 61.61 | 62.18 | 1,513,251 | -0.61(-0.97%) |
Jun 15, 2006 | 62.12 | 62.79 | 61.47 | 62.79 | 1,900,835 | +1.43(+2.33%) |
Jun 14, 2006 | 60.57 | 61.39 | 59.42 | 61.36 | 2,459,620 | +0.62(+1.02%) |
Jun 13, 2006 | 62.11 | 62.58 | 60.60 | 60.74 | 2,060,986 | -1.69(-2.71%) |
Jun 12, 2006 | 64.33 | 64.92 | 62.22 | 62.43 | 1,559,573 | -2.17(-3.36%) |
Jun 09, 2006 | 65.30 | 65.50 | 64.35 | 64.60 | 1,345,327 | -0.74(-1.13%) |
Jun 08, 2006 | 65.08 | 65.50 | 63.60 | 65.34 | 1,880,022 | +0.33(+0.51%) |
Jun 07, 2006 | 64.81 | 66.09 | 64.55 | 65.01 | 1,615,850 | +0.18(+0.28%) |
Jun 06, 2006 | 64.98 | 65.37 | 63.55 | 64.83 | 1,554,506 | +0.46(+0.71%) |
Jun 05, 2006 | 65.47 | 66.00 | 64.31 | 64.37 | 1,295,209 | -1.32(-2.01%) |
Jun 02, 2006 | 66.64 | 66.99 | 65.22 | 65.69 | 1,252,528 | -0.31(-0.47%) |
Jun 01, 2006 | 64.59 | 66.02 | 64.53 | 66.00 | 1,144,559 | +1.00(+1.54%) |
May 31, 2006 | 64.91 | 65.37 | 64.35 | 65.00 | 1,095,522 | +0.52(+0.81%) |
May 30, 2006 | 66.94 | 67.19 | 64.38 | 64.48 | 1,655,907 | -2.37(-3.55%) |
May 26, 2006 | 67.89 | 68.67 | 66.74 | 66.85 | 1,018,342 | -1.25(-1.84%) |
May 25, 2006 | 66.40 | 68.24 | 66.20 | 68.10 | 1,306,207 | +2.17(+3.29%) |
May 24, 2006 | 66.32 | 67.17 | 65.73 | 65.93 | 1,705,730 | +0.03(+0.05%) |
May 23, 2006 | 66.60 | 67.85 | 65.76 | 65.90 | 1,707,052 | +0.18(+0.27%) |
May 22, 2006 | 65.27 | 66.86 | 65.06 | 65.72 | 1,326,221 | -0.24(-0.36%) |
May 19, 2006 | 66.25 | 66.69 | 65.17 | 65.96 | 2,121,040 | -0.76(-1.14%) |
May 18, 2006 | 67.97 | 68.38 | 66.72 | 66.72 | 1,089,596 | -0.90(-1.33%) |
May 17, 2006 | 69.08 | 69.64 | 67.47 | 67.62 | 1,452,390 | -2.02(-2.90%) |
May 16, 2006 | 69.84 | 70.80 | 69.33 | 69.64 | 1,147,898 | -0.38(-0.54%) |
May 15, 2006 | 68.27 | 70.05 | 68.12 | 70.02 | 1,422,651 | +1.06(+1.54%) |
May 12, 2006 | 69.56 | 69.98 | 68.35 | 68.96 | 1,426,398 | -1.14(-1.63%) |
May 11, 2006 | 70.38 | 70.99 | 69.70 | 70.10 | 1,309,719 | -0.69(-0.97%) |
May 10, 2006 | 70.59 | 71.30 | 70.50 | 70.79 | 2,315,380 | -0.34(-0.48%) |
May 09, 2006 | 72.01 | 72.23 | 71.09 | 71.13 | 1,448,881 | -1.21(-1.67%) |
May 08, 2006 | 71.77 | 72.53 | 71.76 | 72.34 | 1,613,413 | +0.26(+0.36%) |
May 05, 2006 | 69.24 | 72.34 | 69.24 | 72.08 | 3,785,409 | +1.66(+2.36%) |
May 04, 2006 | 65.60 | 70.61 | 65.36 | 70.42 | 8,867,077 | +8.27(+13.31%) |
May 03, 2006 | 61.65 | 62.79 | 61.64 | 62.15 | 2,222,251 | +0.51(+0.83%) |
May 02, 2006 | 61.41 | 62.11 | 61.13 | 61.64 | 1,574,655 | +0.18(+0.29%) |