Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 67.91 | 67.93 | 67.88 | 67.90 | 473,184 | +0.01(+0.01%) |
Jul 28, 2006 | 67.82 | 67.91 | 67.82 | 67.89 | 589,626 | +0.08(+0.13%) |
Jul 27, 2006 | 67.78 | 67.84 | 67.78 | 67.80 | 853,474 | +0.03(+0.05%) |
Jul 26, 2006 | 67.73 | 67.80 | 67.69 | 67.77 | 1,027,607 | +0.09(+0.13%) |
Jul 25, 2006 | 67.72 | 67.73 | 67.65 | 67.68 | 300,229 | -0.02(-0.03%) |
Jul 24, 2006 | 67.72 | 67.75 | 67.68 | 67.70 | 189,791 | +0.00(+0.00%) |
Jul 21, 2006 | 67.78 | 67.78 | 67.67 | 67.70 | 1,423,674 | -0.02(-0.03%) |
Jul 20, 2006 | 67.60 | 67.72 | 67.60 | 67.72 | 454,817 | +0.08(+0.13%) |
Jul 19, 2006 | 67.46 | 67.65 | 67.46 | 67.63 | 699,357 | +0.09(+0.14%) |
Jul 18, 2006 | 67.54 | 67.58 | 67.51 | 67.54 | 969,327 | -0.05(-0.08%) |
Jul 17, 2006 | 67.55 | 67.62 | 67.55 | 67.59 | 933,064 | -0.01(-0.01%) |
Jul 14, 2006 | 67.61 | 67.64 | 67.56 | 67.60 | 393,005 | +0.01(+0.01%) |
Jul 13, 2006 | 67.55 | 67.59 | 67.49 | 67.59 | 537,822 | +0.08(+0.13%) |
Jul 12, 2006 | 67.47 | 67.51 | 67.46 | 67.51 | 3,449,808 | +0.03(+0.04%) |
Jul 11, 2006 | 67.51 | 67.52 | 67.47 | 67.48 | 359,803 | +0.00(+0.00%) |
Jul 10, 2006 | 67.48 | 67.49 | 67.44 | 67.48 | 786,129 | +0.00(+0.00%) |
Jul 07, 2006 | 67.46 | 67.48 | 67.41 | 67.48 | 561,369 | +0.05(+0.08%) |
Jul 06, 2006 | 67.37 | 67.43 | 67.35 | 67.43 | 1,413,549 | +0.05(+0.08%) |
Jul 05, 2006 | 67.41 | 67.42 | 67.32 | 67.38 | 2,358,976 | -0.06(-0.09%) |
Jul 03, 2006 | 67.36 | 67.46 | 67.35 | 67.44 | 1,078,469 | -0.25(-0.36%) |
Jun 30, 2006 | 67.61 | 67.69 | 67.61 | 67.68 | 1,462,998 | +0.06(+0.09%) |
Jun 29, 2006 | 67.50 | 67.63 | 67.50 | 67.63 | 652,026 | +0.12(+0.18%) |
Jun 28, 2006 | 67.55 | 67.55 | 67.46 | 67.51 | 445,280 | -0.03(-0.05%) |
Jun 27, 2006 | 67.52 | 67.57 | 67.51 | 67.54 | 2,138,926 | +0.04(+0.06%) |
Jun 26, 2006 | 67.51 | 67.51 | 67.46 | 67.50 | 271,030 | +0.01(+0.01%) |
Jun 23, 2006 | 67.52 | 67.52 | 67.46 | 67.49 | 380,172 | -0.02(-0.03%) |
Jun 22, 2006 | 67.53 | 67.53 | 67.47 | 67.51 | 380,290 | -0.03(-0.05%) |
Jun 21, 2006 | 67.57 | 67.57 | 67.51 | 67.54 | 2,305,641 | +0.02(+0.03%) |
Jun 20, 2006 | 67.52 | 67.54 | 67.50 | 67.52 | 542,178 | -0.01(-0.01%) |
Jun 19, 2006 | 67.54 | 67.55 | 67.51 | 67.53 | 336,845 | -0.03(-0.04%) |
Jun 16, 2006 | 67.54 | 67.59 | 67.51 | 67.56 | 421,144 | -0.03(-0.05%) |
Jun 15, 2006 | 67.54 | 67.61 | 67.53 | 67.59 | 1,255,781 | -0.02(-0.03%) |
Jun 14, 2006 | 67.63 | 67.64 | 67.57 | 67.61 | 597,632 | -0.08(-0.11%) |
Jun 13, 2006 | 67.67 | 67.72 | 67.65 | 67.68 | 373,696 | -0.01(-0.01%) |
Jun 12, 2006 | 67.68 | 67.70 | 67.65 | 67.69 | 1,996,699 | +0.01(+0.01%) |
Jun 09, 2006 | 67.68 | 67.70 | 67.63 | 67.68 | 811,795 | +0.00(+0.00%) |
Jun 08, 2006 | 67.67 | 67.73 | 67.61 | 67.68 | 908,928 | +0.08(+0.11%) |
Jun 07, 2006 | 67.60 | 67.65 | 67.60 | 67.61 | 302,230 | -0.04(-0.06%) |
Jun 06, 2006 | 67.65 | 67.67 | 67.61 | 67.65 | 230,528 | +0.00(+0.00%) |
Jun 05, 2006 | 67.68 | 67.72 | 67.63 | 67.65 | 383,586 | -0.06(-0.09%) |
Jun 02, 2006 | 67.72 | 67.74 | 67.66 | 67.71 | 2,074,759 | +0.10(+0.15%) |
Jun 01, 2006 | 67.57 | 67.63 | 67.52 | 67.61 | 1,596,630 | -0.14(-0.21%) |
May 31, 2006 | 67.85 | 67.86 | 67.75 | 67.75 | 485,311 | -0.05(-0.08%) |
May 30, 2006 | 67.82 | 67.85 | 67.80 | 67.80 | 1,150,760 | -0.05(-0.08%) |
May 26, 2006 | 67.83 | 67.91 | 67.82 | 67.85 | 1,437,920 | +0.03(+0.04%) |
May 25, 2006 | 67.87 | 67.87 | 67.80 | 67.83 | 710,777 | +0.00(+0.00%) |
May 24, 2006 | 67.85 | 67.85 | 67.78 | 67.83 | 350,855 | +0.04(+0.06%) |
May 23, 2006 | 67.78 | 67.79 | 67.70 | 67.79 | 361,923 | +0.04(+0.06%) |
May 22, 2006 | 67.76 | 67.82 | 67.74 | 67.74 | 640,017 | +0.00(+0.00%) |
May 19, 2006 | 67.77 | 67.80 | 67.72 | 67.74 | 415,611 | -0.02(-0.03%) |
May 18, 2006 | 67.71 | 67.80 | 67.71 | 67.76 | 578,559 | +0.07(+0.10%) |
May 17, 2006 | 67.70 | 67.72 | 67.63 | 67.69 | 545,357 | -0.03(-0.05%) |
May 16, 2006 | 67.69 | 67.74 | 67.65 | 67.73 | 715,369 | +0.06(+0.09%) |
May 15, 2006 | 67.67 | 67.68 | 67.63 | 67.67 | 413,138 | +0.03(+0.05%) |
May 12, 2006 | 67.66 | 67.67 | 67.59 | 67.63 | 2,402,892 | -0.03(-0.04%) |
May 11, 2006 | 67.64 | 67.66 | 67.60 | 67.66 | 404,190 | +0.03(+0.04%) |
May 10, 2006 | 67.63 | 67.75 | 67.57 | 67.63 | 534,643 | +0.00(+0.00%) |
May 09, 2006 | 67.57 | 67.64 | 67.57 | 67.63 | 275,268 | +0.01(+0.01%) |
May 08, 2006 | 67.64 | 67.65 | 67.58 | 67.63 | 331,429 | -0.01(-0.01%) |
May 05, 2006 | 67.60 | 67.67 | 67.60 | 67.63 | 443,632 | +0.02(+0.03%) |
May 04, 2006 | 67.63 | 67.63 | 67.57 | 67.62 | 467,886 | +0.01(+0.01%) |
May 03, 2006 | 67.64 | 67.65 | 67.58 | 67.61 | 1,960,554 | +0.00(+0.00%) |
May 02, 2006 | 67.60 | 67.64 | 67.56 | 67.61 | 524,753 | +0.01(+0.01%) |