Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 71.50 | 73.04 | 71.50 | 72.27 | 4,024 | +0.80(+1.12%) |
Jul 28, 2006 | 71.39 | 72.49 | 69.96 | 71.47 | 2,932 | +0.41(+0.57%) |
Jul 27, 2006 | 72.16 | 73.70 | 70.95 | 71.06 | 1,674 | -0.55(-0.77%) |
Jul 26, 2006 | 71.28 | 72.93 | 70.95 | 71.61 | 2,097 | +0.11(+0.15%) |
Jul 25, 2006 | 72.82 | 73.70 | 70.29 | 71.50 | 3,290 | -1.54(-2.11%) |
Jul 24, 2006 | 72.82 | 74.03 | 72.82 | 73.04 | 1,578 | +0.77(+1.07%) |
Jul 21, 2006 | 73.92 | 74.03 | 71.28 | 72.27 | 2,517 | +0.11(+0.15%) |
Jul 20, 2006 | 72.60 | 74.25 | 72.05 | 72.16 | 2,506 | -2.42(-3.24%) |
Jul 19, 2006 | 72.71 | 75.68 | 71.61 | 74.58 | 2,844 | +1.54(+2.11%) |
Jul 18, 2006 | 76.12 | 76.12 | 71.72 | 73.04 | 4,733 | -2.31(-3.07%) |
Jul 17, 2006 | 76.67 | 76.67 | 74.91 | 75.35 | 1,804 | -1.54(-2.00%) |
Jul 14, 2006 | 77.99 | 78.65 | 75.57 | 76.89 | 3,348 | -0.22(-0.29%) |
Jul 13, 2006 | 79.97 | 82.17 | 77.11 | 77.11 | 2,470 | -3.96(-4.88%) |
Jul 12, 2006 | 81.73 | 83.82 | 81.07 | 81.07 | 1,330 | -1.21(-1.47%) |
Jul 11, 2006 | 83.49 | 84.70 | 81.84 | 82.28 | 3,667 | -1.32(-1.58%) |
Jul 10, 2006 | 84.70 | 86.24 | 83.60 | 83.60 | 2,689 | -0.66(-0.78%) |
Jul 07, 2006 | 87.78 | 87.89 | 84.26 | 84.26 | 4,389 | -3.52(-4.01%) |
Jul 06, 2006 | 87.78 | 88.22 | 85.80 | 87.78 | 4,031 | +1.10(+1.27%) |
Jul 05, 2006 | 82.50 | 86.79 | 81.51 | 86.68 | 8,742 | +4.51(+5.49%) |
Jul 03, 2006 | 75.90 | 82.50 | 75.90 | 82.17 | 4,200 | +6.71(+8.89%) |
Jun 30, 2006 | 74.58 | 75.68 | 73.92 | 75.46 | 4,821 | +0.44(+0.59%) |
Jun 29, 2006 | 75.90 | 76.45 | 73.70 | 75.02 | 1,981 | -0.21(-0.28%) |
Jun 28, 2006 | 75.57 | 76.23 | 73.59 | 75.23 | 1,930 | -0.12(-0.16%) |
Jun 27, 2006 | 76.23 | 76.34 | 73.48 | 75.35 | 3,447 | +0.22(+0.29%) |
Jun 26, 2006 | 72.60 | 75.24 | 71.28 | 75.13 | 3,745 | +1.76(+2.40%) |
Jun 23, 2006 | 70.73 | 73.37 | 70.51 | 73.37 | 1,453 | +0.66(+0.91%) |
Jun 22, 2006 | 71.50 | 73.15 | 71.28 | 72.71 | 2,056 | -0.44(-0.60%) |
Jun 21, 2006 | 69.96 | 73.15 | 69.08 | 73.15 | 2,335 | +2.75(+3.91%) |
Jun 20, 2006 | 68.75 | 70.95 | 67.65 | 70.40 | 3,315 | +1.65(+2.40%) |
Jun 19, 2006 | 70.42 | 70.42 | 67.76 | 68.75 | 3,117 | +0.77(+1.13%) |
Jun 16, 2006 | 68.75 | 70.40 | 67.76 | 67.98 | 2,770 | -0.66(-0.96%) |
Jun 15, 2006 | 65.34 | 69.96 | 65.34 | 68.64 | 3,291 | +1.32(+1.96%) |
Jun 14, 2006 | 70.51 | 70.51 | 65.56 | 67.32 | 8,727 | -3.41(-4.82%) |
Jun 13, 2006 | 71.83 | 73.37 | 70.07 | 70.73 | 4,790 | -0.99(-1.38%) |
Jun 12, 2006 | 73.81 | 74.91 | 71.50 | 71.72 | 3,717 | -1.43(-1.95%) |
Jun 09, 2006 | 73.26 | 75.02 | 72.82 | 73.15 | 1,347 | +0.11(+0.15%) |
Jun 08, 2006 | 73.70 | 75.68 | 72.27 | 73.04 | 4,261 | -0.77(-1.04%) |
Jun 07, 2006 | 74.47 | 76.23 | 73.70 | 73.81 | 2,027 | -0.99(-1.32%) |
Jun 06, 2006 | 74.47 | 76.45 | 73.92 | 74.80 | 2,144 | +0.33(+0.44%) |
Jun 05, 2006 | 77.00 | 77.22 | 73.15 | 74.47 | 3,103 | -2.97(-3.84%) |
Jun 02, 2006 | 75.02 | 78.32 | 73.04 | 77.44 | 1,941 | +2.75(+3.68%) |
Jun 01, 2006 | 72.71 | 75.13 | 72.38 | 74.69 | 2,610 | +2.42(+3.35%) |
May 31, 2006 | 74.69 | 74.91 | 71.72 | 72.27 | 6,037 | -2.20(-2.95%) |
May 30, 2006 | 73.37 | 76.89 | 73.15 | 74.47 | 2,450 | -0.11(-0.15%) |
May 26, 2006 | 74.25 | 75.79 | 71.39 | 74.58 | 2,216 | +1.43(+1.95%) |
May 25, 2006 | 69.63 | 74.91 | 69.41 | 73.15 | 6,528 | +2.20(+3.10%) |
May 24, 2006 | 71.50 | 73.59 | 69.85 | 70.95 | 3,096 | -0.77(-1.07%) |
May 23, 2006 | 76.45 | 76.89 | 71.50 | 71.72 | 6,105 | -3.52(-4.68%) |
May 22, 2006 | 76.45 | 77.55 | 74.80 | 75.24 | 2,177 | -2.42(-3.12%) |
May 19, 2006 | 75.79 | 78.32 | 74.80 | 77.66 | 3,699 | +2.64(+3.52%) |
May 18, 2006 | 73.37 | 78.10 | 73.37 | 75.02 | 2,955 | +1.65(+2.25%) |
May 17, 2006 | 72.05 | 75.64 | 71.28 | 73.37 | 3,063 | +0.99(+1.37%) |
May 16, 2006 | 76.12 | 76.12 | 70.84 | 72.38 | 4,660 | -3.41(-4.50%) |
May 15, 2006 | 76.78 | 77.22 | 74.47 | 75.79 | 3,483 | -0.99(-1.29%) |
May 12, 2006 | 75.24 | 77.22 | 74.36 | 76.78 | 4,371 | +1.21(+1.60%) |
May 11, 2006 | 80.30 | 81.84 | 73.37 | 75.57 | 10,746 | -4.84(-6.02%) |
May 10, 2006 | 85.14 | 85.14 | 80.36 | 80.41 | 5,255 | -3.85(-4.57%) |
May 09, 2006 | 85.80 | 86.24 | 83.49 | 84.26 | 2,128 | -1.21(-1.42%) |
May 08, 2006 | 83.60 | 87.01 | 83.60 | 85.47 | 2,458 | +0.00(+0.00%) |
May 05, 2006 | 84.70 | 86.24 | 84.15 | 85.47 | 3,506 | +0.00(+0.00%) |
May 04, 2006 | 84.04 | 85.91 | 82.50 | 85.47 | 5,055 | +2.31(+2.77%) |
May 03, 2006 | 83.82 | 86.79 | 82.61 | 83.16 | 3,465 | -1.65(-1.94%) |
May 02, 2006 | 87.67 | 87.67 | 83.60 | 84.81 | 5,125 | -1.76(-2.03%) |