Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 70.58 | 70.63 | 70.42 | 70.58 | 158,916 | -0.03(-0.04%) |
Jul 28, 2006 | 70.58 | 70.73 | 70.52 | 70.61 | 187,395 | +0.21(+0.30%) |
Jul 27, 2006 | 70.46 | 70.47 | 70.34 | 70.40 | 217,868 | +0.01(+0.02%) |
Jul 26, 2006 | 70.16 | 70.41 | 70.16 | 70.39 | 167,032 | +0.23(+0.33%) |
Jul 25, 2006 | 69.95 | 70.18 | 69.94 | 70.16 | 220,004 | +0.13(+0.19%) |
Jul 24, 2006 | 70.07 | 70.14 | 69.95 | 70.02 | 271,552 | -0.06(-0.08%) |
Jul 21, 2006 | 70.32 | 70.37 | 70.02 | 70.08 | 193,234 | -0.21(-0.30%) |
Jul 20, 2006 | 69.97 | 70.30 | 69.94 | 70.29 | 723,951 | +0.22(+0.31%) |
Jul 19, 2006 | 69.49 | 70.09 | 69.45 | 70.07 | 279,811 | +0.44(+0.64%) |
Jul 18, 2006 | 69.78 | 69.79 | 69.58 | 69.63 | 160,340 | -0.35(-0.50%) |
Jul 17, 2006 | 69.90 | 69.98 | 69.80 | 69.98 | 190,101 | +0.05(+0.07%) |
Jul 14, 2006 | 69.90 | 70.02 | 69.84 | 69.93 | 402,274 | +0.05(+0.07%) |
Jul 13, 2006 | 69.62 | 69.91 | 69.60 | 69.88 | 394,869 | +0.27(+0.39%) |
Jul 12, 2006 | 69.44 | 69.64 | 69.39 | 69.61 | 254,037 | -0.01(-0.02%) |
Jul 11, 2006 | 69.64 | 69.78 | 69.56 | 69.62 | 207,331 | +0.05(+0.07%) |
Jul 10, 2006 | 69.50 | 69.57 | 69.42 | 69.57 | 205,622 | +0.01(+0.01%) |
Jul 07, 2006 | 69.56 | 69.66 | 69.50 | 69.57 | 221,998 | +0.20(+0.29%) |
Jul 06, 2006 | 69.17 | 69.38 | 69.12 | 69.36 | 190,955 | +0.24(+0.35%) |
Jul 05, 2006 | 69.17 | 69.17 | 68.97 | 69.12 | 420,358 | -0.27(-0.38%) |
Jul 03, 2006 | 69.37 | 69.43 | 69.21 | 69.39 | 162,333 | -0.53(-0.76%) |
Jun 30, 2006 | 69.40 | 69.93 | 69.40 | 69.92 | 213,596 | +0.37(+0.54%) |
Jun 29, 2006 | 69.24 | 69.56 | 69.19 | 69.55 | 334,777 | +0.42(+0.61%) |
Jun 28, 2006 | 69.28 | 69.31 | 69.03 | 69.13 | 351,153 | -0.15(-0.22%) |
Jun 27, 2006 | 69.31 | 69.38 | 69.19 | 69.28 | 472,618 | +0.11(+0.16%) |
Jun 26, 2006 | 69.24 | 69.26 | 69.07 | 69.17 | 182,126 | -0.08(-0.11%) |
Jun 23, 2006 | 69.33 | 69.40 | 69.17 | 69.25 | 292,200 | -0.09(-0.13%) |
Jun 22, 2006 | 69.45 | 69.47 | 69.31 | 69.34 | 399,995 | -0.15(-0.21%) |
Jun 21, 2006 | 69.52 | 69.54 | 69.43 | 69.49 | 333,780 | +0.03(+0.04%) |
Jun 20, 2006 | 69.46 | 69.52 | 69.40 | 69.46 | 207,331 | -0.06(-0.09%) |
Jun 19, 2006 | 69.54 | 69.62 | 69.42 | 69.52 | 387,749 | -0.15(-0.21%) |
Jun 16, 2006 | 69.80 | 69.84 | 69.64 | 69.67 | 231,823 | +0.02(+0.03%) |
Jun 15, 2006 | 69.80 | 69.86 | 69.63 | 69.65 | 315,981 | -0.15(-0.21%) |
Jun 14, 2006 | 69.89 | 69.94 | 69.74 | 69.80 | 320,110 | -0.27(-0.38%) |
Jun 13, 2006 | 70.06 | 70.09 | 69.88 | 70.06 | 291,630 | +0.05(+0.07%) |
Jun 12, 2006 | 69.88 | 70.02 | 69.87 | 70.02 | 255,746 | -0.01(-0.02%) |
Jun 09, 2006 | 69.87 | 70.06 | 69.79 | 70.03 | 245,921 | +0.28(+0.40%) |
Jun 08, 2006 | 69.73 | 69.97 | 69.71 | 69.75 | 405,691 | +0.05(+0.07%) |
Jun 07, 2006 | 69.71 | 69.73 | 69.64 | 69.70 | 543,105 | -0.24(-0.34%) |
Jun 06, 2006 | 69.94 | 70.01 | 69.87 | 69.94 | 517,046 | -0.10(-0.14%) |
Jun 05, 2006 | 70.23 | 70.27 | 69.97 | 70.04 | 282,232 | -0.18(-0.25%) |
Jun 02, 2006 | 70.06 | 70.26 | 70.02 | 70.21 | 191,952 | +0.53(+0.77%) |
Jun 01, 2006 | 69.63 | 69.72 | 69.50 | 69.68 | 364,396 | -0.34(-0.48%) |
May 31, 2006 | 70.23 | 70.28 | 69.92 | 70.02 | 278,387 | -0.10(-0.14%) |
May 30, 2006 | 70.09 | 70.19 | 70.06 | 70.11 | 207,900 | -0.18(-0.26%) |
May 26, 2006 | 70.06 | 70.32 | 70.05 | 70.30 | 323,670 | +0.18(+0.26%) |
May 25, 2006 | 70.18 | 70.28 | 70.04 | 70.11 | 160,909 | -0.01(-0.01%) |
May 24, 2006 | 70.26 | 70.37 | 70.12 | 70.12 | 234,387 | -0.03(-0.04%) |
May 23, 2006 | 70.01 | 70.18 | 69.94 | 70.15 | 266,568 | -0.06(-0.09%) |
May 22, 2006 | 70.21 | 70.31 | 70.12 | 70.21 | 227,409 | +0.11(+0.15%) |
May 19, 2006 | 69.94 | 70.32 | 69.92 | 70.11 | 383,335 | -0.06(-0.08%) |
May 18, 2006 | 69.98 | 70.16 | 69.93 | 70.16 | 283,087 | +0.43(+0.61%) |
May 17, 2006 | 69.77 | 69.83 | 69.58 | 69.73 | 592,517 | -0.23(-0.33%) |
May 16, 2006 | 69.71 | 69.97 | 69.70 | 69.97 | 203,629 | +0.27(+0.38%) |
May 15, 2006 | 69.58 | 69.83 | 69.53 | 69.70 | 177,285 | -0.04(-0.05%) |
May 12, 2006 | 69.73 | 69.91 | 69.70 | 69.73 | 260,018 | -0.24(-0.34%) |
May 11, 2006 | 69.84 | 69.97 | 69.77 | 69.97 | 240,510 | +0.04(+0.05%) |
May 10, 2006 | 69.80 | 70.04 | 69.77 | 69.94 | 222,425 | +0.17(+0.24%) |
May 09, 2006 | 69.70 | 69.81 | 69.63 | 69.77 | 198,502 | +0.11(+0.15%) |
May 08, 2006 | 69.73 | 69.73 | 69.53 | 69.66 | 184,832 | +0.00(+0.00%) |
May 05, 2006 | 69.63 | 69.73 | 69.50 | 69.66 | 245,636 | +0.39(+0.57%) |
May 04, 2006 | 69.54 | 69.55 | 69.26 | 69.27 | 252,186 | -0.27(-0.38%) |
May 03, 2006 | 69.64 | 69.67 | 69.38 | 69.54 | 260,730 | -0.20(-0.28%) |
May 02, 2006 | 69.50 | 69.73 | 69.45 | 69.73 | 230,684 | +0.15(+0.22%) |