Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 81.54 | 81.61 | 80.73 | 81.31 | 268,251 | -0.57(-0.69%) |
Jul 28, 2006 | 80.70 | 82.20 | 80.65 | 81.88 | 675,500 | +1.66(+2.07%) |
Jul 27, 2006 | 80.71 | 81.14 | 80.03 | 80.22 | 310,535 | -0.59(-0.73%) |
Jul 26, 2006 | 80.52 | 81.13 | 80.39 | 80.80 | 388,956 | -0.24(-0.30%) |
Jul 25, 2006 | 80.36 | 81.24 | 80.19 | 81.04 | 630,217 | +0.32(+0.40%) |
Jul 24, 2006 | 79.34 | 80.78 | 79.36 | 80.72 | 635,615 | +1.39(+1.75%) |
Jul 21, 2006 | 80.03 | 80.03 | 79.06 | 79.34 | 583,734 | +0.07(+0.08%) |
Jul 20, 2006 | 79.23 | 79.71 | 79.03 | 79.27 | 470,376 | -0.10(-0.13%) |
Jul 19, 2006 | 78.56 | 79.68 | 78.06 | 79.37 | 1,256,536 | +1.46(+1.87%) |
Jul 18, 2006 | 77.96 | 78.36 | 77.52 | 77.91 | 521,207 | +0.10(+0.13%) |
Jul 17, 2006 | 77.83 | 78.10 | 77.56 | 77.81 | 707,738 | +0.19(+0.24%) |
Jul 14, 2006 | 78.40 | 78.74 | 77.54 | 77.62 | 838,940 | -0.77(-0.99%) |
Jul 13, 2006 | 78.03 | 79.13 | 77.89 | 78.40 | 882,724 | -0.19(-0.24%) |
Jul 12, 2006 | 79.22 | 80.20 | 78.35 | 78.58 | 1,356,099 | -0.35(-0.44%) |
Jul 11, 2006 | 78.30 | 78.96 | 77.71 | 78.93 | 531,403 | +0.52(+0.66%) |
Jul 10, 2006 | 78.12 | 78.70 | 78.06 | 78.41 | 293,891 | +0.37(+0.48%) |
Jul 07, 2006 | 77.76 | 78.92 | 77.54 | 78.04 | 483,721 | +0.28(+0.36%) |
Jul 06, 2006 | 77.60 | 77.91 | 77.36 | 77.76 | 462,879 | +0.07(+0.09%) |
Jul 05, 2006 | 78.43 | 78.47 | 77.69 | 77.69 | 497,966 | -1.32(-1.67%) |
Jul 03, 2006 | 79.03 | 79.06 | 78.50 | 79.01 | 115,007 | +0.37(+0.47%) |
Jun 30, 2006 | 78.45 | 78.90 | 78.24 | 78.64 | 463,478 | +0.19(+0.25%) |
Jun 29, 2006 | 77.38 | 78.54 | 77.34 | 78.45 | 491,518 | +1.13(+1.47%) |
Jun 28, 2006 | 76.71 | 77.33 | 76.71 | 77.32 | 504,713 | +0.78(+1.02%) |
Jun 27, 2006 | 77.12 | 77.12 | 76.53 | 76.53 | 342,923 | -0.41(-0.53%) |
Jun 26, 2006 | 76.03 | 77.10 | 76.02 | 76.94 | 481,922 | +1.02(+1.34%) |
Jun 23, 2006 | 76.90 | 76.91 | 75.87 | 75.92 | 585,533 | -1.43(-1.85%) |
Jun 22, 2006 | 77.21 | 77.36 | 76.79 | 77.36 | 358,367 | +0.14(+0.18%) |
Jun 21, 2006 | 76.79 | 77.56 | 76.78 | 77.22 | 316,983 | +0.33(+0.42%) |
Jun 20, 2006 | 76.82 | 77.33 | 76.69 | 76.89 | 421,044 | +0.07(+0.10%) |
Jun 19, 2006 | 77.53 | 77.94 | 76.75 | 76.81 | 251,757 | -0.67(-0.86%) |
Jun 16, 2006 | 77.89 | 78.23 | 77.16 | 77.48 | 421,044 | -0.47(-0.60%) |
Jun 15, 2006 | 76.28 | 77.96 | 76.23 | 77.95 | 513,260 | +1.67(+2.19%) |
Jun 14, 2006 | 77.22 | 77.36 | 75.53 | 76.27 | 691,244 | -0.93(-1.21%) |
Jun 13, 2006 | 78.68 | 78.82 | 76.89 | 77.21 | 707,738 | -1.47(-1.86%) |
Jun 12, 2006 | 78.90 | 79.37 | 78.56 | 78.68 | 415,046 | -0.23(-0.29%) |
Jun 09, 2006 | 78.88 | 79.50 | 78.60 | 78.90 | 374,861 | +0.02(+0.03%) |
Jun 08, 2006 | 77.73 | 79.10 | 77.40 | 78.88 | 580,585 | +1.15(+1.48%) |
Jun 07, 2006 | 76.89 | 78.35 | 76.76 | 77.73 | 366,914 | +0.93(+1.22%) |
Jun 06, 2006 | 76.83 | 76.95 | 76.00 | 76.80 | 421,044 | +0.28(+0.37%) |
Jun 05, 2006 | 77.73 | 77.73 | 76.39 | 76.51 | 289,093 | -1.44(-1.85%) |
Jun 02, 2006 | 77.91 | 78.56 | 77.38 | 77.96 | 326,579 | -0.02(-0.03%) |
Jun 01, 2006 | 76.76 | 78.00 | 76.76 | 77.98 | 217,569 | +1.21(+1.58%) |
May 31, 2006 | 76.56 | 77.17 | 75.99 | 76.76 | 469,626 | +0.47(+0.61%) |
May 30, 2006 | 76.93 | 76.94 | 76.29 | 76.29 | 325,679 | -1.35(-1.74%) |
May 26, 2006 | 77.63 | 77.83 | 77.20 | 77.64 | 181,133 | +0.09(+0.12%) |
May 25, 2006 | 77.02 | 77.63 | 76.86 | 77.55 | 369,463 | +0.73(+0.96%) |
May 24, 2006 | 76.36 | 77.31 | 76.03 | 76.81 | 385,807 | +0.37(+0.48%) |
May 23, 2006 | 77.23 | 77.48 | 76.44 | 76.45 | 276,348 | -0.77(-1.00%) |
May 22, 2006 | 76.92 | 77.70 | 76.69 | 77.22 | 448,034 | +0.31(+0.40%) |
May 19, 2006 | 76.53 | 77.50 | 76.43 | 76.92 | 616,422 | +0.97(+1.27%) |
May 18, 2006 | 76.69 | 76.77 | 75.95 | 75.95 | 367,214 | -0.46(-0.60%) |
May 17, 2006 | 77.36 | 77.53 | 76.21 | 76.41 | 579,386 | -1.43(-1.83%) |
May 16, 2006 | 78.46 | 78.67 | 77.80 | 77.84 | 251,607 | -0.86(-1.09%) |
May 15, 2006 | 77.80 | 78.74 | 77.65 | 78.70 | 241,860 | +0.97(+1.24%) |
May 12, 2006 | 78.30 | 78.50 | 77.66 | 77.73 | 351,470 | -0.31(-0.40%) |
May 11, 2006 | 79.30 | 79.30 | 77.71 | 78.04 | 277,697 | -1.25(-1.58%) |
May 10, 2006 | 78.94 | 79.50 | 78.76 | 79.30 | 182,632 | +0.09(+0.11%) |
May 09, 2006 | 78.50 | 79.40 | 78.50 | 79.21 | 230,764 | +0.39(+0.50%) |
May 08, 2006 | 79.51 | 79.79 | 78.74 | 78.82 | 249,507 | -0.49(-0.62%) |
May 05, 2006 | 78.43 | 79.40 | 78.40 | 79.31 | 305,437 | +1.37(+1.75%) |
May 04, 2006 | 77.98 | 78.66 | 77.91 | 77.94 | 333,476 | +0.25(+0.32%) |
May 03, 2006 | 77.84 | 77.99 | 77.20 | 77.70 | 231,214 | -0.15(-0.19%) |
May 02, 2006 | 78.00 | 78.12 | 77.58 | 77.84 | 215,320 | +0.01(+0.01%) |