Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 74.80 | 75.50 | 74.41 | 75.35 | 192,342 | +0.86(+1.15%) |
Jul 28, 2006 | 75.09 | 75.45 | 74.26 | 74.49 | 181,448 | -0.51(-0.68%) |
Jul 27, 2006 | 76.41 | 77.50 | 75.00 | 75.00 | 87,331 | -1.40(-1.83%) |
Jul 26, 2006 | 78.00 | 78.00 | 76.06 | 76.40 | 85,822 | -1.88(-2.40%) |
Jul 25, 2006 | 79.99 | 79.99 | 76.25 | 78.28 | 71,595 | -1.79(-2.24%) |
Jul 24, 2006 | 80.08 | 80.08 | 79.50 | 80.07 | 52,322 | -0.01(-0.01%) |
Jul 21, 2006 | 80.65 | 80.65 | 79.51 | 80.08 | 39,510 | +0.58(+0.73%) |
Jul 20, 2006 | 81.40 | 82.19 | 79.50 | 79.50 | 47,066 | -2.50(-3.05%) |
Jul 19, 2006 | 80.61 | 82.50 | 80.61 | 82.00 | 71,639 | +0.51(+0.63%) |
Jul 18, 2006 | 78.50 | 81.49 | 78.50 | 81.49 | 134,484 | +2.49(+3.15%) |
Jul 17, 2006 | 79.29 | 79.70 | 78.75 | 79.00 | 66,669 | -0.26(-0.33%) |
Jul 14, 2006 | 78.60 | 80.00 | 78.55 | 79.26 | 87,430 | +0.01(+0.01%) |
Jul 13, 2006 | 80.12 | 80.40 | 78.95 | 79.25 | 68,000 | -1.26(-1.57%) |
Jul 12, 2006 | 81.00 | 81.25 | 80.37 | 80.51 | 49,936 | -0.49(-0.60%) |
Jul 11, 2006 | 80.99 | 81.65 | 80.31 | 81.00 | 47,057 | +0.00(+0.00%) |
Jul 10, 2006 | 79.70 | 81.25 | 79.70 | 81.00 | 36,625 | +1.00(+1.25%) |
Jul 07, 2006 | 79.65 | 80.34 | 79.26 | 80.00 | 63,992 | +0.24(+0.30%) |
Jul 06, 2006 | 79.05 | 80.18 | 79.00 | 79.76 | 58,287 | +0.42(+0.53%) |
Jul 05, 2006 | 79.50 | 80.45 | 78.73 | 79.34 | 115,497 | -0.46(-0.58%) |
Jul 03, 2006 | 79.80 | 79.80 | 79.80 | 79.80 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 80.74 | 80.74 | 79.23 | 79.80 | 51,680 | -0.35(-0.44%) |
Jun 29, 2006 | 80.15 | 80.15 | 80.15 | 80.15 | 0 | -0.70(-0.87%) |
Jun 28, 2006 | 81.00 | 81.90 | 80.60 | 80.85 | 97,906 | +0.16(+0.20%) |
Jun 27, 2006 | 81.54 | 81.54 | 80.55 | 80.69 | 93,836 | -0.71(-0.87%) |
Jun 23, 2006 | 80.47 | 81.86 | 80.21 | 81.40 | 79,057 | +0.42(+0.52%) |
Jun 22, 2006 | 81.30 | 81.56 | 80.46 | 80.98 | 44,556 | -0.36(-0.44%) |
Jun 21, 2006 | 82.50 | 83.23 | 80.51 | 81.34 | 95,790 | -1.06(-1.29%) |
Jun 20, 2006 | 82.84 | 82.97 | 81.82 | 82.40 | 77,026 | +0.23(+0.28%) |
Jun 19, 2006 | 83.01 | 83.50 | 82.14 | 82.17 | 81,108 | -1.24(-1.49%) |
Jun 16, 2006 | 83.40 | 84.59 | 82.96 | 83.41 | 273,472 | +0.01(+0.01%) |
Jun 15, 2006 | 82.14 | 83.99 | 81.50 | 83.40 | 152,783 | +1.25(+1.52%) |
Jun 14, 2006 | 81.50 | 82.42 | 80.65 | 82.15 | 213,332 | +1.50(+1.86%) |
Jun 13, 2006 | 82.55 | 82.85 | 80.60 | 80.65 | 149,964 | -2.10(-2.54%) |
Jun 12, 2006 | 82.59 | 83.36 | 82.50 | 82.75 | 86,041 | +0.06(+0.07%) |
Jun 09, 2006 | 83.09 | 83.09 | 82.37 | 82.69 | 74,369 | +0.22(+0.27%) |
Jun 08, 2006 | 81.85 | 83.00 | 81.20 | 82.47 | 131,197 | +0.15(+0.18%) |
Jun 07, 2006 | 82.40 | 82.48 | 81.50 | 82.32 | 109,618 | -0.11(-0.13%) |
Jun 06, 2006 | 81.21 | 82.43 | 81.02 | 82.43 | 86,032 | +0.53(+0.65%) |
Jun 05, 2006 | 82.20 | 82.24 | 81.60 | 81.90 | 78,703 | -0.40(-0.49%) |
Jun 02, 2006 | 82.50 | 83.02 | 82.15 | 82.30 | 99,757 | -0.27(-0.33%) |
Jun 01, 2006 | 82.15 | 82.93 | 82.15 | 82.57 | 81,022 | +0.22(+0.27%) |
May 31, 2006 | 83.40 | 83.81 | 82.15 | 82.35 | 129,169 | -0.32(-0.39%) |
May 30, 2006 | 83.00 | 84.25 | 82.39 | 82.67 | 36,054 | -0.45(-0.54%) |
May 26, 2006 | 83.97 | 83.97 | 82.76 | 83.12 | 33,669 | -0.73(-0.87%) |
May 25, 2006 | 82.61 | 83.85 | 82.61 | 83.85 | 62,425 | +1.33(+1.61%) |
May 24, 2006 | 82.50 | 83.78 | 82.50 | 82.52 | 68,291 | -0.13(-0.16%) |
May 23, 2006 | 83.38 | 83.42 | 82.25 | 82.65 | 44,610 | -0.72(-0.86%) |
May 22, 2006 | 83.37 | 83.37 | 83.37 | 83.37 | 0 | +0.00(+0.00%) |
May 19, 2006 | 83.16 | 84.25 | 83.16 | 83.37 | 88,509 | -0.04(-0.05%) |
May 18, 2006 | 84.27 | 85.00 | 82.96 | 83.41 | 97,971 | -0.95(-1.13%) |
May 17, 2006 | 85.10 | 85.10 | 83.61 | 84.36 | 91,975 | -1.39(-1.62%) |
May 16, 2006 | 86.97 | 86.97 | 84.81 | 85.75 | 94,649 | -0.22(-0.26%) |
May 15, 2006 | 84.93 | 85.97 | 83.79 | 85.97 | 52,356 | +1.01(+1.19%) |
May 12, 2006 | 84.27 | 84.99 | 83.35 | 84.96 | 46,969 | +1.21(+1.44%) |
May 11, 2006 | 84.48 | 84.79 | 83.27 | 83.75 | 84,099 | -0.66(-0.78%) |
May 10, 2006 | 84.30 | 84.72 | 84.01 | 84.41 | 74,199 | -0.16(-0.19%) |
May 09, 2006 | 85.58 | 85.95 | 84.57 | 84.57 | 79,256 | -0.97(-1.13%) |
May 08, 2006 | 86.10 | 86.38 | 85.10 | 85.54 | 68,911 | -0.56(-0.65%) |
May 05, 2006 | 85.26 | 86.30 | 85.19 | 86.10 | 55,967 | +0.60(+0.70%) |
May 04, 2006 | 85.54 | 86.30 | 85.12 | 85.50 | 74,885 | -0.05(-0.06%) |
May 03, 2006 | 86.65 | 87.30 | 85.54 | 85.55 | 95,391 | -0.78(-0.90%) |
May 02, 2006 | 86.50 | 86.89 | 85.58 | 86.33 | 57,449 | -0.57(-0.66%) |