Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 72.62 | 72.62 | 71.75 | 71.75 | 398,714 | -0.73(-1.01%) |
Jul 28, 2006 | 70.68 | 72.75 | 70.65 | 72.48 | 1,005,216 | +1.84(+2.60%) |
Jul 27, 2006 | 72.08 | 72.30 | 70.39 | 70.65 | 923,874 | -1.03(-1.44%) |
Jul 26, 2006 | 72.66 | 72.66 | 71.02 | 71.68 | 1,385,867 | -1.85(-2.52%) |
Jul 25, 2006 | 74.44 | 73.76 | 71.89 | 73.53 | 2,126,039 | -1.29(-1.72%) |
Jul 24, 2006 | 73.87 | 75.13 | 73.59 | 74.82 | 606,392 | +1.85(+2.54%) |
Jul 21, 2006 | 73.29 | 73.30 | 71.56 | 72.97 | 1,826,620 | -0.57(-0.77%) |
Jul 20, 2006 | 77.19 | 77.46 | 73.53 | 73.53 | 1,314,269 | -3.54(-4.59%) |
Jul 19, 2006 | 75.31 | 77.09 | 75.08 | 77.07 | 1,032,694 | +1.75(+2.33%) |
Jul 18, 2006 | 75.04 | 75.74 | 74.32 | 75.31 | 2,068,783 | +0.69(+0.93%) |
Jul 17, 2006 | 74.81 | 75.63 | 74.62 | 74.62 | 942,376 | -0.43(-0.57%) |
Jul 14, 2006 | 76.04 | 76.04 | 73.87 | 75.05 | 2,070,863 | -1.19(-1.56%) |
Jul 13, 2006 | 77.94 | 77.94 | 76.23 | 76.24 | 2,182,310 | -2.50(-3.18%) |
Jul 12, 2006 | 79.88 | 80.11 | 78.53 | 78.74 | 752,324 | -1.05(-1.32%) |
Jul 11, 2006 | 79.81 | 79.84 | 78.63 | 79.79 | 1,035,431 | -0.08(-0.10%) |
Jul 10, 2006 | 79.70 | 80.29 | 79.45 | 79.87 | 423,237 | +0.36(+0.45%) |
Jul 07, 2006 | 79.79 | 80.05 | 79.28 | 79.51 | 787,466 | -0.71(-0.89%) |
Jul 06, 2006 | 80.91 | 81.08 | 79.70 | 80.23 | 1,478,156 | -0.58(-0.71%) |
Jul 05, 2006 | 81.30 | 81.53 | 79.74 | 80.80 | 1,855,303 | -0.97(-1.18%) |
Jul 03, 2006 | 81.39 | 81.77 | 81.16 | 81.77 | 339,268 | +0.91(+1.13%) |
Jun 30, 2006 | 80.99 | 80.99 | 80.20 | 80.86 | 463,086 | +0.55(+0.68%) |
Jun 29, 2006 | 78.74 | 80.31 | 77.98 | 80.31 | 926,064 | +2.68(+3.45%) |
Jun 28, 2006 | 77.46 | 77.83 | 76.56 | 77.63 | 223,880 | +0.30(+0.39%) |
Jun 27, 2006 | 78.53 | 78.83 | 77.26 | 77.33 | 491,879 | -1.04(-1.33%) |
Jun 26, 2006 | 78.35 | 78.95 | 77.94 | 78.37 | 203,298 | -0.14(-0.17%) |
Jun 23, 2006 | 77.88 | 79.04 | 77.64 | 78.51 | 270,517 | +0.41(+0.53%) |
Jun 22, 2006 | 78.36 | 78.37 | 77.22 | 78.10 | 968,869 | -0.33(-0.42%) |
Jun 21, 2006 | 77.37 | 78.62 | 76.82 | 78.43 | 965,038 | +2.11(+2.76%) |
Jun 20, 2006 | 76.09 | 77.02 | 76.09 | 76.32 | 1,430,424 | +0.42(+0.55%) |
Jun 19, 2006 | 76.71 | 76.71 | 75.63 | 75.90 | 786,809 | -0.46(-0.60%) |
Jun 16, 2006 | 76.55 | 76.55 | 75.85 | 76.35 | 215,012 | +0.13(+0.17%) |
Jun 15, 2006 | 74.17 | 76.41 | 74.17 | 76.23 | 770,169 | +2.62(+3.56%) |
Jun 14, 2006 | 72.10 | 73.60 | 72.10 | 73.60 | 628,834 | +0.61(+0.84%) |
Jun 13, 2006 | 72.89 | 74.13 | 72.81 | 72.99 | 838,373 | -0.46(-0.62%) |
Jun 12, 2006 | 74.81 | 75.16 | 73.29 | 73.45 | 905,373 | -1.34(-1.80%) |
Jun 09, 2006 | 75.38 | 76.10 | 74.66 | 74.79 | 490,127 | -0.20(-0.27%) |
Jun 08, 2006 | 74.17 | 75.11 | 72.62 | 74.99 | 2,997,365 | -0.05(-0.07%) |
Jun 07, 2006 | 76.18 | 76.87 | 75.05 | 75.05 | 1,068,931 | -0.75(-0.99%) |
Jun 06, 2006 | 76.04 | 76.04 | 74.35 | 75.80 | 1,415,863 | -0.14(-0.18%) |
Jun 05, 2006 | 78.06 | 78.06 | 75.85 | 75.93 | 611,975 | -2.30(-2.94%) |
Jun 02, 2006 | 78.92 | 78.93 | 77.77 | 78.24 | 627,630 | +0.16(+0.21%) |
Jun 01, 2006 | 77.17 | 78.07 | 76.93 | 78.07 | 404,078 | +1.39(+1.81%) |
May 31, 2006 | 75.86 | 76.77 | 75.51 | 76.68 | 734,261 | +1.39(+1.84%) |
May 30, 2006 | 76.36 | 76.42 | 75.21 | 75.29 | 438,126 | -1.57(-2.04%) |
May 26, 2006 | 76.77 | 76.89 | 76.53 | 76.87 | 303,250 | +0.55(+0.72%) |
May 25, 2006 | 76.27 | 76.61 | 76.04 | 76.32 | 190,270 | +0.70(+0.93%) |
May 24, 2006 | 75.72 | 76.62 | 74.56 | 75.61 | 601,246 | -0.32(-0.42%) |
May 23, 2006 | 77.51 | 77.89 | 75.90 | 75.93 | 545,194 | -0.52(-0.68%) |
May 22, 2006 | 75.63 | 76.93 | 75.13 | 76.45 | 689,703 | +0.44(+0.58%) |
May 19, 2006 | 76.27 | 76.69 | 75.46 | 76.02 | 515,197 | -0.03(-0.04%) |
May 18, 2006 | 77.23 | 77.34 | 76.02 | 76.04 | 244,023 | -0.69(-0.90%) |
May 17, 2006 | 78.65 | 78.65 | 76.52 | 76.74 | 778,051 | -1.93(-2.45%) |
May 16, 2006 | 79.76 | 79.83 | 78.48 | 78.67 | 262,196 | -0.95(-1.19%) |
May 15, 2006 | 79.24 | 79.83 | 78.71 | 79.61 | 378,789 | +0.28(+0.36%) |
May 12, 2006 | 81.02 | 81.02 | 79.33 | 79.33 | 667,480 | -1.76(-2.17%) |
May 11, 2006 | 81.72 | 81.75 | 80.75 | 81.09 | 518,372 | -0.73(-0.89%) |
May 10, 2006 | 81.89 | 82.24 | 81.41 | 81.83 | 277,195 | -0.16(-0.20%) |
May 09, 2006 | 81.25 | 82.04 | 81.25 | 81.99 | 197,934 | +0.74(+0.91%) |
May 08, 2006 | 81.48 | 81.78 | 81.25 | 81.25 | 489,251 | -0.07(-0.09%) |
May 05, 2006 | 80.69 | 81.51 | 80.69 | 81.32 | 334,123 | +0.84(+1.04%) |
May 04, 2006 | 79.38 | 80.69 | 79.19 | 80.48 | 518,701 | +2.54(+3.26%) |
May 03, 2006 | 77.26 | 78.11 | 77.26 | 77.94 | 220,705 | +0.37(+0.47%) |
May 02, 2006 | 76.64 | 77.58 | 76.57 | 77.58 | 216,764 | +1.11(+1.46%) |