Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 62.98 | 63.00 | 62.88 | 62.96 | 180,277 | +0.01(+0.02%) |
Jul 28, 2006 | 62.81 | 62.99 | 62.65 | 62.95 | 324,034 | +0.24(+0.38%) |
Jul 27, 2006 | 62.83 | 62.84 | 62.71 | 62.71 | 124,334 | -0.10(-0.15%) |
Jul 26, 2006 | 62.60 | 62.82 | 62.59 | 62.81 | 114,872 | +0.13(+0.21%) |
Jul 25, 2006 | 62.64 | 62.73 | 62.61 | 62.67 | 99,766 | -0.05(-0.08%) |
Jul 24, 2006 | 62.69 | 62.74 | 62.67 | 62.72 | 179,779 | +0.02(+0.03%) |
Jul 21, 2006 | 62.76 | 62.82 | 62.66 | 62.70 | 138,942 | -0.05(-0.08%) |
Jul 20, 2006 | 62.37 | 62.76 | 62.37 | 62.75 | 162,515 | +0.27(+0.43%) |
Jul 19, 2006 | 62.14 | 62.59 | 62.08 | 62.48 | 146,246 | +0.28(+0.46%) |
Jul 18, 2006 | 62.37 | 62.37 | 62.14 | 62.20 | 346,444 | -0.33(-0.52%) |
Jul 17, 2006 | 62.44 | 62.54 | 62.36 | 62.52 | 172,973 | +0.07(+0.11%) |
Jul 14, 2006 | 62.48 | 62.58 | 62.38 | 62.46 | 203,019 | +0.05(+0.09%) |
Jul 13, 2006 | 62.35 | 62.53 | 62.35 | 62.40 | 153,052 | -0.01(-0.01%) |
Jul 12, 2006 | 62.22 | 62.45 | 62.11 | 62.41 | 157,535 | +0.10(+0.16%) |
Jul 11, 2006 | 62.31 | 62.40 | 62.23 | 62.31 | 179,945 | +0.10(+0.15%) |
Jul 10, 2006 | 62.13 | 62.24 | 62.08 | 62.21 | 98,438 | +0.08(+0.13%) |
Jul 07, 2006 | 62.04 | 62.20 | 61.98 | 62.13 | 129,314 | +0.23(+0.38%) |
Jul 06, 2006 | 61.70 | 61.93 | 61.65 | 61.90 | 143,590 | +0.31(+0.50%) |
Jul 05, 2006 | 61.84 | 61.88 | 61.57 | 61.59 | 1,559,248 | -0.39(-0.63%) |
Jul 03, 2006 | 60.24 | 62.19 | 60.24 | 61.98 | 408,030 | -0.35(-0.56%) |
Jun 30, 2006 | 61.99 | 62.33 | 61.90 | 62.33 | 97,110 | +0.34(+0.55%) |
Jun 29, 2006 | 61.84 | 61.99 | 61.73 | 61.99 | 107,070 | +0.33(+0.53%) |
Jun 28, 2006 | 61.70 | 61.90 | 61.66 | 61.66 | 151,724 | -0.14(-0.22%) |
Jun 27, 2006 | 61.88 | 61.99 | 61.68 | 61.80 | 797,303 | -0.10(-0.16%) |
Jun 26, 2006 | 61.95 | 61.95 | 61.78 | 61.90 | 89,640 | +0.00(+0.00%) |
Jun 23, 2006 | 62.03 | 62.05 | 61.85 | 61.90 | 104,082 | -0.10(-0.17%) |
Jun 22, 2006 | 62.16 | 62.17 | 61.96 | 62.00 | 143,590 | -0.14(-0.23%) |
Jun 21, 2006 | 62.23 | 62.27 | 62.13 | 62.14 | 79,680 | -0.08(-0.13%) |
Jun 20, 2006 | 62.20 | 62.26 | 62.14 | 62.22 | 88,810 | -0.05(-0.08%) |
Jun 19, 2006 | 62.29 | 62.32 | 62.19 | 62.27 | 126,492 | -0.08(-0.13%) |
Jun 16, 2006 | 62.52 | 62.55 | 62.23 | 62.35 | 163,511 | -0.08(-0.14%) |
Jun 15, 2006 | 62.42 | 62.58 | 62.35 | 62.43 | 131,804 | -0.13(-0.20%) |
Jun 14, 2006 | 62.66 | 62.75 | 62.50 | 62.56 | 110,556 | -0.27(-0.43%) |
Jun 13, 2006 | 62.84 | 62.90 | 62.72 | 62.83 | 178,949 | +0.07(+0.11%) |
Jun 12, 2006 | 62.87 | 62.90 | 62.74 | 62.76 | 125,994 | -0.17(-0.27%) |
Jun 09, 2006 | 62.83 | 62.95 | 62.81 | 62.93 | 112,050 | +0.07(+0.11%) |
Jun 08, 2006 | 62.83 | 62.99 | 62.68 | 62.87 | 127,156 | +0.20(+0.33%) |
Jun 07, 2006 | 62.73 | 62.81 | 62.60 | 62.66 | 136,452 | -0.17(-0.27%) |
Jun 06, 2006 | 62.80 | 62.86 | 62.69 | 62.83 | 192,727 | +0.14(+0.22%) |
Jun 05, 2006 | 62.80 | 62.89 | 62.69 | 62.69 | 131,306 | -0.19(-0.31%) |
Jun 02, 2006 | 62.71 | 62.92 | 62.68 | 62.89 | 104,912 | +0.39(+0.63%) |
Jun 01, 2006 | 62.42 | 62.55 | 62.33 | 62.49 | 169,985 | -0.15(-0.24%) |
May 31, 2006 | 62.88 | 62.89 | 62.56 | 62.64 | 216,631 | -0.12(-0.19%) |
May 30, 2006 | 62.89 | 62.90 | 62.73 | 62.76 | 246,843 | -0.14(-0.22%) |
May 26, 2006 | 62.92 | 63.00 | 62.85 | 62.90 | 135,788 | +0.01(+0.01%) |
May 25, 2006 | 63.01 | 63.02 | 62.84 | 62.90 | 140,602 | -0.08(-0.13%) |
May 24, 2006 | 63.01 | 63.11 | 62.78 | 62.98 | 200,197 | +0.07(+0.11%) |
May 23, 2006 | 62.77 | 62.95 | 62.77 | 62.92 | 98,272 | -0.04(-0.07%) |
May 22, 2006 | 63.01 | 63.23 | 62.88 | 62.96 | 118,358 | +0.04(+0.06%) |
May 19, 2006 | 62.85 | 63.03 | 62.82 | 62.92 | 113,710 | -0.03(-0.05%) |
May 18, 2006 | 62.59 | 62.95 | 62.59 | 62.95 | 114,374 | +0.40(+0.64%) |
May 17, 2006 | 62.55 | 62.58 | 62.23 | 62.55 | 212,315 | -0.20(-0.32%) |
May 16, 2006 | 62.52 | 62.76 | 62.52 | 62.75 | 175,297 | +0.23(+0.37%) |
May 15, 2006 | 62.36 | 62.59 | 62.36 | 62.52 | 113,710 | +0.05(+0.09%) |
May 12, 2006 | 62.53 | 62.57 | 62.35 | 62.47 | 184,593 | -0.16(-0.25%) |
May 11, 2006 | 62.65 | 62.67 | 62.53 | 62.63 | 134,294 | -0.11(-0.17%) |
May 10, 2006 | 62.66 | 62.89 | 62.65 | 62.73 | 127,156 | +0.04(+0.07%) |
May 09, 2006 | 62.59 | 62.73 | 62.59 | 62.69 | 179,779 | +0.02(+0.04%) |
May 08, 2006 | 62.69 | 62.74 | 62.57 | 62.67 | 144,586 | +0.08(+0.13%) |
May 05, 2006 | 62.65 | 62.71 | 62.57 | 62.59 | 120,682 | +0.07(+0.12%) |
May 04, 2006 | 62.59 | 62.59 | 62.38 | 62.52 | 144,254 | -0.02(-0.04%) |
May 03, 2006 | 62.45 | 62.63 | 62.39 | 62.54 | 142,594 | +0.00(+0.00%) |
May 02, 2006 | 62.43 | 62.65 | 62.43 | 62.54 | 127,156 | +0.10(+0.15%) |