Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 61.99 | 62.53 | 61.92 | 62.41 | 12,137 | +0.20(+0.32%) |
Jul 28, 2006 | 61.50 | 62.31 | 61.29 | 62.22 | 27,575 | +1.21(+1.99%) |
Jul 27, 2006 | 62.46 | 62.46 | 60.96 | 61.00 | 25,871 | -0.59(-0.96%) |
Jul 26, 2006 | 61.40 | 62.10 | 60.85 | 61.60 | 33,218 | -0.40(-0.65%) |
Jul 25, 2006 | 61.41 | 62.35 | 61.16 | 62.00 | 30,023 | +0.36(+0.58%) |
Jul 24, 2006 | 60.43 | 61.64 | 60.43 | 61.64 | 19,590 | +1.91(+3.19%) |
Jul 21, 2006 | 59.98 | 60.07 | 59.35 | 59.74 | 38,328 | -1.15(-1.88%) |
Jul 20, 2006 | 63.00 | 63.00 | 60.88 | 60.88 | 4,152 | -1.78(-2.85%) |
Jul 19, 2006 | 61.39 | 62.97 | 61.39 | 62.67 | 19,057 | +1.82(+2.99%) |
Jul 18, 2006 | 61.38 | 61.38 | 59.72 | 60.84 | 28,639 | +0.13(+0.22%) |
Jul 17, 2006 | 61.52 | 61.52 | 60.55 | 60.71 | 22,571 | -0.30(-0.49%) |
Jul 14, 2006 | 61.61 | 61.69 | 60.40 | 61.01 | 48,442 | -0.74(-1.20%) |
Jul 13, 2006 | 62.16 | 62.82 | 61.76 | 61.76 | 26,297 | -1.43(-2.26%) |
Jul 12, 2006 | 64.23 | 64.38 | 63.14 | 63.18 | 16,502 | -0.99(-1.54%) |
Jul 11, 2006 | 63.58 | 64.29 | 62.90 | 64.17 | 41,735 | +0.43(+0.68%) |
Jul 10, 2006 | 64.33 | 64.57 | 63.48 | 63.74 | 17,141 | -0.48(-0.75%) |
Jul 07, 2006 | 65.01 | 65.14 | 64.00 | 64.22 | 15,224 | -1.06(-1.63%) |
Jul 06, 2006 | 65.75 | 65.91 | 65.04 | 65.28 | 10,859 | -0.26(-0.40%) |
Jul 05, 2006 | 65.94 | 65.94 | 65.18 | 65.54 | 15,437 | -1.06(-1.59%) |
Jul 03, 2006 | 66.23 | 66.60 | 66.20 | 66.60 | 10,433 | +0.66(+1.00%) |
Jun 30, 2006 | 65.83 | 66.22 | 65.41 | 65.94 | 24,061 | +0.48(+0.73%) |
Jun 29, 2006 | 63.96 | 65.60 | 63.85 | 65.47 | 14,799 | +2.41(+3.83%) |
Jun 28, 2006 | 63.23 | 63.23 | 62.47 | 63.05 | 9,688 | +0.08(+0.13%) |
Jun 27, 2006 | 64.34 | 64.42 | 62.96 | 62.97 | 26,510 | -1.12(-1.74%) |
Jun 26, 2006 | 63.85 | 64.13 | 63.81 | 64.08 | 14,160 | +0.52(+0.81%) |
Jun 23, 2006 | 62.93 | 63.91 | 62.93 | 63.57 | 10,433 | +0.45(+0.71%) |
Jun 22, 2006 | 63.42 | 63.42 | 62.82 | 63.12 | 12,137 | -0.45(-0.71%) |
Jun 21, 2006 | 62.48 | 63.77 | 62.40 | 63.57 | 11,498 | +1.43(+2.30%) |
Jun 20, 2006 | 62.61 | 62.89 | 62.14 | 62.14 | 18,418 | -0.41(-0.66%) |
Jun 19, 2006 | 63.87 | 63.87 | 62.42 | 62.55 | 30,449 | -1.11(-1.74%) |
Jun 16, 2006 | 64.20 | 64.20 | 63.37 | 63.66 | 11,285 | -0.71(-1.11%) |
Jun 15, 2006 | 63.07 | 64.50 | 62.94 | 64.38 | 19,803 | +2.53(+4.08%) |
Jun 14, 2006 | 61.93 | 62.34 | 61.29 | 61.85 | 27,042 | +0.30(+0.49%) |
Jun 13, 2006 | 62.56 | 63.44 | 61.39 | 61.55 | 49,614 | -1.24(-1.97%) |
Jun 12, 2006 | 64.24 | 64.39 | 62.78 | 62.79 | 23,210 | -1.99(-3.07%) |
Jun 09, 2006 | 65.89 | 65.89 | 64.61 | 64.78 | 19,803 | -0.37(-0.56%) |
Jun 08, 2006 | 64.89 | 65.15 | 63.26 | 65.15 | 83,257 | -0.44(-0.67%) |
Jun 07, 2006 | 66.03 | 66.96 | 65.59 | 65.59 | 31,727 | -0.33(-0.50%) |
Jun 06, 2006 | 66.07 | 66.19 | 65.14 | 65.92 | 53,127 | -0.39(-0.58%) |
Jun 05, 2006 | 68.00 | 68.02 | 66.30 | 66.30 | 21,187 | -2.14(-3.13%) |
Jun 02, 2006 | 69.07 | 69.07 | 68.00 | 68.44 | 30,130 | +0.11(+0.16%) |
Jun 01, 2006 | 67.11 | 68.33 | 67.11 | 68.33 | 5,855 | +1.34(+2.01%) |
May 31, 2006 | 66.55 | 66.99 | 66.20 | 66.99 | 21,506 | +0.78(+1.18%) |
May 30, 2006 | 67.49 | 67.49 | 66.21 | 66.21 | 15,011 | -1.59(-2.34%) |
May 26, 2006 | 67.58 | 67.88 | 67.58 | 67.80 | 6,281 | +0.66(+0.98%) |
May 25, 2006 | 66.57 | 67.14 | 66.37 | 67.14 | 6,494 | +1.04(+1.58%) |
May 24, 2006 | 65.67 | 66.65 | 64.66 | 66.09 | 37,370 | -0.01(-0.01%) |
May 23, 2006 | 67.41 | 67.70 | 66.10 | 66.10 | 14,053 | -0.58(-0.87%) |
May 22, 2006 | 66.58 | 66.69 | 65.56 | 66.69 | 109,662 | -0.63(-0.93%) |
May 19, 2006 | 66.97 | 67.52 | 66.24 | 67.32 | 150,119 | +0.03(+0.04%) |
May 18, 2006 | 68.38 | 68.48 | 67.29 | 67.29 | 7,133 | -0.54(-0.79%) |
May 17, 2006 | 68.46 | 68.57 | 67.73 | 67.82 | 26,723 | -1.21(-1.76%) |
May 16, 2006 | 69.31 | 69.37 | 68.80 | 69.03 | 12,669 | +0.20(+0.29%) |
May 15, 2006 | 69.13 | 69.25 | 68.25 | 68.84 | 38,222 | -0.90(-1.29%) |
May 12, 2006 | 70.34 | 70.35 | 69.43 | 69.74 | 65,051 | -1.30(-1.82%) |
May 11, 2006 | 72.60 | 72.68 | 71.02 | 71.04 | 35,773 | -1.79(-2.46%) |
May 10, 2006 | 72.98 | 73.13 | 72.51 | 72.83 | 7,878 | -0.43(-0.59%) |
May 09, 2006 | 73.15 | 73.41 | 73.12 | 73.26 | 10,007 | +0.09(+0.13%) |
May 08, 2006 | 73.20 | 73.27 | 73.09 | 73.17 | 12,669 | -0.27(-0.37%) |
May 05, 2006 | 73.26 | 73.46 | 72.97 | 73.44 | 9,582 | +0.76(+1.05%) |
May 04, 2006 | 72.21 | 72.68 | 72.13 | 72.68 | 17,034 | +0.55(+0.77%) |
May 03, 2006 | 72.13 | 72.19 | 71.74 | 72.12 | 15,011 | +0.15(+0.21%) |
May 02, 2006 | 72.08 | 72.12 | 71.75 | 71.97 | 15,011 | +0.17(+0.24%) |