Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 62.35 | 62.87 | 62.14 | 62.80 | 1,457,362 | +0.12(+0.19%) |
Jul 28, 2006 | 61.60 | 62.69 | 61.47 | 62.69 | 1,397,793 | +1.34(+2.19%) |
Jul 27, 2006 | 62.54 | 62.95 | 61.12 | 61.35 | 1,753,528 | -0.71(-1.14%) |
Jul 26, 2006 | 62.12 | 62.62 | 61.31 | 62.05 | 2,048,577 | -0.25(-0.40%) |
Jul 25, 2006 | 61.87 | 62.90 | 61.63 | 62.30 | 2,417,053 | +0.18(+0.29%) |
Jul 24, 2006 | 60.58 | 62.12 | 60.57 | 62.12 | 2,774,129 | +2.09(+3.49%) |
Jul 21, 2006 | 60.83 | 60.83 | 59.65 | 60.03 | 4,105,872 | -0.99(-1.63%) |
Jul 20, 2006 | 63.39 | 63.55 | 61.01 | 61.02 | 2,876,278 | -1.87(-2.97%) |
Jul 19, 2006 | 61.23 | 63.30 | 61.08 | 62.89 | 2,825,762 | +1.70(+2.78%) |
Jul 18, 2006 | 61.17 | 61.56 | 59.90 | 61.19 | 2,940,653 | +0.17(+0.28%) |
Jul 17, 2006 | 61.02 | 61.70 | 60.57 | 61.02 | 1,842,713 | -0.13(-0.20%) |
Jul 14, 2006 | 61.65 | 61.65 | 60.49 | 61.15 | 1,829,749 | -0.57(-0.93%) |
Jul 13, 2006 | 62.80 | 63.05 | 61.71 | 61.72 | 2,255,782 | -1.66(-2.61%) |
Jul 12, 2006 | 64.42 | 64.61 | 63.17 | 63.38 | 1,857,019 | -1.30(-2.01%) |
Jul 11, 2006 | 63.84 | 64.67 | 63.17 | 64.67 | 2,347,537 | +0.58(+0.91%) |
Jul 10, 2006 | 64.47 | 64.92 | 63.74 | 64.09 | 2,330,662 | -0.34(-0.53%) |
Jul 07, 2006 | 65.90 | 65.90 | 64.16 | 64.43 | 2,805,869 | -1.15(-1.76%) |
Jul 06, 2006 | 65.81 | 66.19 | 65.16 | 65.59 | 1,608,798 | -0.09(-0.14%) |
Jul 05, 2006 | 66.04 | 66.08 | 65.20 | 65.68 | 1,993,702 | -1.10(-1.65%) |
Jul 03, 2006 | 66.21 | 66.78 | 66.03 | 66.78 | 1,553,923 | +1.00(+1.52%) |
Jun 30, 2006 | 65.60 | 65.89 | 64.70 | 65.77 | 5,375,476 | +0.48(+0.74%) |
Jun 29, 2006 | 63.35 | 65.29 | 63.15 | 65.29 | 3,584,842 | +2.42(+3.84%) |
Jun 28, 2006 | 62.44 | 62.88 | 61.78 | 62.88 | 2,899,525 | +0.30(+0.47%) |
Jun 27, 2006 | 63.68 | 64.04 | 62.29 | 62.58 | 2,277,016 | -1.23(-1.92%) |
Jun 26, 2006 | 63.53 | 63.81 | 63.25 | 63.81 | 2,610,623 | +0.69(+1.09%) |
Jun 23, 2006 | 62.32 | 63.32 | 62.02 | 63.12 | 2,538,090 | +0.52(+0.83%) |
Jun 22, 2006 | 62.41 | 62.84 | 62.09 | 62.60 | 3,493,534 | -0.28(-0.44%) |
Jun 21, 2006 | 61.61 | 63.28 | 61.43 | 62.88 | 2,820,398 | +1.24(+2.02%) |
Jun 20, 2006 | 61.87 | 62.42 | 61.41 | 61.63 | 1,442,162 | -0.20(-0.32%) |
Jun 19, 2006 | 63.20 | 63.30 | 61.65 | 61.83 | 2,763,735 | -1.31(-2.07%) |
Jun 16, 2006 | 63.98 | 63.98 | 62.74 | 63.13 | 1,946,874 | -0.86(-1.34%) |
Jun 15, 2006 | 62.53 | 64.07 | 61.74 | 63.99 | 3,309,911 | +2.33(+3.77%) |
Jun 14, 2006 | 60.84 | 61.82 | 60.80 | 61.67 | 3,963,041 | +0.82(+1.35%) |
Jun 13, 2006 | 61.85 | 62.88 | 60.71 | 60.84 | 4,371,192 | -1.24(-2.00%) |
Jun 12, 2006 | 63.98 | 63.98 | 61.99 | 62.09 | 4,237,750 | -1.68(-2.64%) |
Jun 09, 2006 | 64.83 | 65.25 | 63.57 | 63.77 | 1,756,993 | -0.56(-0.88%) |
Jun 08, 2006 | 63.98 | 64.50 | 62.28 | 64.33 | 4,698,316 | -0.10(-0.15%) |
Jun 07, 2006 | 65.32 | 66.05 | 64.42 | 64.43 | 2,070,259 | -0.84(-1.29%) |
Jun 06, 2006 | 65.59 | 65.63 | 64.21 | 65.27 | 3,980,364 | -0.34(-0.52%) |
Jun 05, 2006 | 67.51 | 67.51 | 65.32 | 65.61 | 3,121,593 | -2.11(-3.12%) |
Jun 02, 2006 | 68.51 | 68.51 | 67.17 | 67.72 | 2,276,569 | +0.16(+0.24%) |
Jun 01, 2006 | 66.44 | 67.70 | 66.15 | 67.56 | 1,829,749 | +1.25(+1.89%) |
May 31, 2006 | 65.54 | 66.33 | 65.26 | 66.31 | 1,414,669 | +1.09(+1.67%) |
May 30, 2006 | 66.66 | 66.67 | 65.11 | 65.22 | 2,086,129 | -1.90(-2.83%) |
May 26, 2006 | 66.89 | 67.22 | 66.44 | 67.12 | 2,215,660 | +0.51(+0.77%) |
May 25, 2006 | 65.36 | 66.61 | 65.35 | 66.61 | 4,282,007 | +1.38(+2.11%) |
May 24, 2006 | 64.92 | 65.94 | 63.58 | 65.23 | 3,845,022 | +0.38(+0.58%) |
May 23, 2006 | 66.57 | 66.97 | 64.80 | 64.85 | 4,915,356 | -0.68(-1.04%) |
May 22, 2006 | 64.74 | 66.11 | 64.66 | 65.53 | 3,834,628 | -0.95(-1.43%) |
May 19, 2006 | 66.19 | 66.66 | 65.26 | 66.48 | 3,706,103 | +0.51(+0.77%) |
May 18, 2006 | 67.29 | 67.55 | 65.83 | 65.97 | 1,985,208 | -0.86(-1.29%) |
May 17, 2006 | 67.24 | 67.89 | 66.65 | 66.83 | 3,297,729 | -1.31(-1.92%) |
May 16, 2006 | 68.18 | 68.60 | 67.77 | 68.14 | 653,913 | +0.02(+0.03%) |
May 15, 2006 | 67.85 | 68.61 | 67.37 | 68.12 | 2,131,615 | -0.39(-0.57%) |
May 12, 2006 | 69.34 | 69.56 | 68.39 | 68.51 | 2,687,626 | -1.74(-2.48%) |
May 11, 2006 | 71.78 | 71.86 | 70.07 | 70.26 | 1,798,903 | -1.74(-2.41%) |
May 10, 2006 | 72.21 | 72.29 | 71.57 | 71.99 | 895,540 | -0.50(-0.69%) |
May 09, 2006 | 72.35 | 72.68 | 72.32 | 72.49 | 822,224 | -0.07(-0.10%) |
May 08, 2006 | 72.48 | 72.67 | 72.23 | 72.57 | 332,153 | -0.04(-0.06%) |
May 05, 2006 | 72.50 | 72.97 | 72.31 | 72.61 | 898,222 | +0.47(+0.64%) |
May 04, 2006 | 71.49 | 72.15 | 71.33 | 72.15 | 1,153,931 | +0.89(+1.26%) |
May 03, 2006 | 71.22 | 71.47 | 70.69 | 71.25 | 736,169 | -0.19(-0.26%) |
May 02, 2006 | 70.95 | 71.44 | 70.69 | 71.44 | 409,939 | +0.85(+1.20%) |