Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 63.92 | 63.95 | 63.25 | 63.39 | 490,400 | -0.11(-0.17%) |
Jul 28, 2006 | 63.25 | 63.83 | 63.10 | 63.50 | 678,800 | +0.33(+0.51%) |
Jul 27, 2006 | 63.87 | 64.09 | 63.10 | 63.17 | 906,700 | -0.78(-1.21%) |
Jul 26, 2006 | 64.47 | 65.00 | 63.79 | 63.95 | 1,332,200 | +0.98(+1.55%) |
Jul 25, 2006 | 62.50 | 63.09 | 62.27 | 62.98 | 861,200 | +0.09(+0.14%) |
Jul 24, 2006 | 62.27 | 63.24 | 62.42 | 62.88 | 1,056,400 | +0.61(+0.98%) |
Jul 21, 2006 | 62.00 | 62.62 | 61.85 | 62.27 | 886,400 | +0.42(+0.68%) |
Jul 20, 2006 | 60.55 | 62.30 | 60.44 | 61.85 | 1,073,900 | +1.70(+2.82%) |
Jul 19, 2006 | 60.19 | 60.65 | 59.75 | 60.16 | 975,800 | -0.03(-0.04%) |
Jul 18, 2006 | 59.97 | 60.26 | 59.26 | 60.19 | 537,000 | +0.28(+0.46%) |
Jul 17, 2006 | 59.60 | 60.50 | 59.32 | 59.91 | 918,900 | +0.19(+0.32%) |
Jul 14, 2006 | 58.84 | 59.87 | 58.77 | 59.72 | 802,300 | +0.88(+1.49%) |
Jul 13, 2006 | 59.49 | 59.52 | 58.60 | 58.84 | 634,100 | -0.58(-0.98%) |
Jul 12, 2006 | 59.19 | 59.50 | 58.94 | 59.42 | 825,600 | -0.12(-0.19%) |
Jul 11, 2006 | 59.24 | 59.87 | 58.77 | 59.54 | 525,800 | +0.30(+0.50%) |
Jul 10, 2006 | 59.16 | 59.91 | 59.16 | 59.24 | 624,700 | +0.20(+0.33%) |
Jul 07, 2006 | 59.00 | 59.85 | 58.05 | 59.05 | 1,131,100 | -0.43(-0.71%) |
Jul 06, 2006 | 57.25 | 60.49 | 56.80 | 59.48 | 2,484,600 | +2.30(+4.01%) |
Jul 05, 2006 | 57.47 | 57.70 | 56.78 | 57.18 | 448,100 | -0.31(-0.55%) |
Jul 03, 2006 | 57.40 | 57.78 | 57.25 | 57.49 | 254,000 | -0.16(-0.27%) |
Jun 30, 2006 | 57.92 | 58.05 | 57.13 | 57.65 | 946,400 | +0.06(+0.10%) |
Jun 29, 2006 | 57.25 | 57.66 | 56.77 | 57.59 | 780,100 | +0.66(+1.15%) |
Jun 28, 2006 | 56.62 | 57.27 | 56.19 | 56.94 | 597,900 | +0.72(+1.28%) |
Jun 27, 2006 | 56.23 | 56.65 | 55.88 | 56.22 | 543,900 | -0.03(-0.06%) |
Jun 26, 2006 | 55.50 | 56.34 | 55.45 | 56.25 | 385,600 | +0.92(+1.66%) |
Jun 23, 2006 | 55.62 | 55.77 | 54.85 | 55.33 | 241,300 | -0.25(-0.44%) |
Jun 22, 2006 | 56.12 | 56.12 | 55.16 | 55.58 | 359,900 | -0.55(-0.98%) |
Jun 21, 2006 | 55.73 | 56.27 | 55.66 | 56.12 | 382,300 | +0.38(+0.68%) |
Jun 20, 2006 | 55.53 | 56.35 | 55.49 | 55.74 | 596,000 | +0.34(+0.61%) |
Jun 19, 2006 | 55.73 | 55.73 | 54.99 | 55.41 | 456,500 | -0.07(-0.13%) |
Jun 16, 2006 | 55.29 | 55.77 | 55.06 | 55.48 | 397,300 | -0.10(-0.18%) |
Jun 15, 2006 | 54.49 | 55.69 | 54.30 | 55.58 | 465,300 | +1.21(+2.22%) |
Jun 14, 2006 | 54.39 | 54.77 | 53.63 | 54.37 | 670,000 | -0.23(-0.43%) |
Jun 13, 2006 | 54.60 | 55.15 | 54.26 | 54.60 | 724,600 | -0.02(-0.04%) |
Jun 12, 2006 | 54.76 | 55.44 | 54.58 | 54.62 | 472,700 | -0.09(-0.16%) |
Jun 09, 2006 | 54.46 | 55.40 | 54.34 | 54.72 | 787,100 | +0.25(+0.46%) |
Jun 08, 2006 | 53.48 | 54.53 | 53.48 | 54.47 | 949,600 | +0.97(+1.81%) |
Jun 07, 2006 | 53.88 | 54.50 | 53.20 | 53.49 | 781,900 | -0.61(-1.13%) |
Jun 06, 2006 | 54.85 | 55.05 | 53.68 | 54.10 | 646,200 | -0.36(-0.65%) |
Jun 05, 2006 | 55.51 | 55.51 | 54.40 | 54.46 | 456,100 | -1.12(-2.01%) |
Jun 02, 2006 | 55.77 | 56.16 | 54.98 | 55.58 | 749,800 | -0.30(-0.54%) |
Jun 01, 2006 | 55.19 | 56.30 | 55.19 | 55.88 | 590,400 | +0.91(+1.65%) |
May 31, 2006 | 55.66 | 56.28 | 54.16 | 54.97 | 1,004,600 | -0.26(-0.47%) |
May 30, 2006 | 56.41 | 56.41 | 55.23 | 55.23 | 630,700 | -1.26(-2.23%) |
May 26, 2006 | 55.85 | 56.67 | 55.77 | 56.49 | 355,200 | +0.77(+1.37%) |
May 25, 2006 | 56.34 | 56.42 | 55.48 | 55.73 | 510,100 | -0.31(-0.56%) |
May 24, 2006 | 55.07 | 56.19 | 54.91 | 56.04 | 640,800 | +1.04(+1.89%) |
May 23, 2006 | 54.90 | 55.55 | 54.76 | 55.00 | 539,200 | +0.08(+0.15%) |
May 22, 2006 | 54.56 | 55.34 | 54.38 | 54.92 | 671,800 | +0.55(+1.02%) |
May 19, 2006 | 54.25 | 55.00 | 54.16 | 54.37 | 534,200 | +0.11(+0.20%) |
May 18, 2006 | 55.12 | 55.59 | 54.07 | 54.26 | 504,400 | -0.97(-1.76%) |
May 17, 2006 | 55.95 | 55.95 | 54.81 | 55.23 | 774,200 | -0.85(-1.52%) |
May 16, 2006 | 55.65 | 56.42 | 55.63 | 56.08 | 469,900 | +0.30(+0.54%) |
May 15, 2006 | 55.40 | 56.17 | 55.10 | 55.77 | 481,700 | +0.60(+1.10%) |
May 12, 2006 | 55.79 | 56.24 | 55.01 | 55.17 | 717,700 | -0.61(-1.10%) |
May 11, 2006 | 56.88 | 57.80 | 55.72 | 55.78 | 866,400 | -0.98(-1.72%) |
May 10, 2006 | 57.04 | 57.13 | 56.38 | 56.76 | 466,100 | -0.23(-0.40%) |
May 09, 2006 | 56.95 | 57.12 | 56.75 | 56.99 | 330,400 | +0.11(+0.18%) |
May 08, 2006 | 57.22 | 57.34 | 56.50 | 56.88 | 261,200 | -0.34(-0.59%) |
May 05, 2006 | 57.25 | 57.63 | 56.94 | 57.22 | 587,200 | +0.32(+0.57%) |
May 04, 2006 | 56.26 | 57.15 | 56.26 | 56.90 | 549,000 | +0.77(+1.36%) |
May 03, 2006 | 56.28 | 56.30 | 55.62 | 56.13 | 323,300 | -0.04(-0.07%) |
May 02, 2006 | 55.99 | 56.28 | 55.98 | 56.17 | 371,900 | +0.29(+0.52%) |