Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 68.36 | 68.36 | 67.28 | 68.25 | 403,805 | +0.30(+0.44%) |
Jul 28, 2006 | 67.47 | 68.36 | 67.11 | 67.95 | 462,257 | +1.32(+1.98%) |
Jul 27, 2006 | 66.70 | 67.47 | 66.44 | 66.63 | 285,393 | +0.07(+0.11%) |
Jul 26, 2006 | 66.36 | 66.70 | 65.98 | 66.56 | 548,847 | +0.39(+0.60%) |
Jul 25, 2006 | 65.98 | 67.44 | 65.85 | 66.16 | 697,406 | -0.84(-1.26%) |
Jul 24, 2006 | 65.55 | 67.08 | 65.55 | 67.00 | 404,977 | +1.22(+1.85%) |
Jul 21, 2006 | 68.15 | 68.11 | 65.08 | 65.79 | 526,571 | -2.36(-3.47%) |
Jul 20, 2006 | 68.66 | 69.58 | 67.80 | 68.15 | 815,315 | +0.23(+0.33%) |
Jul 19, 2006 | 66.87 | 68.45 | 66.57 | 67.92 | 685,514 | +1.40(+2.10%) |
Jul 18, 2006 | 65.71 | 66.64 | 65.71 | 66.53 | 470,966 | +1.09(+1.66%) |
Jul 17, 2006 | 65.29 | 65.65 | 64.99 | 65.44 | 364,111 | +0.06(+0.09%) |
Jul 14, 2006 | 65.20 | 65.79 | 64.94 | 65.38 | 891,520 | -0.98(-1.48%) |
Jul 13, 2006 | 66.73 | 67.46 | 65.79 | 66.36 | 434,622 | -0.52(-0.78%) |
Jul 12, 2006 | 66.62 | 66.93 | 66.22 | 66.88 | 330,614 | +0.41(+0.62%) |
Jul 11, 2006 | 66.16 | 66.69 | 65.98 | 66.47 | 337,649 | +0.04(+0.06%) |
Jul 10, 2006 | 65.85 | 66.51 | 65.76 | 66.42 | 249,049 | +0.57(+0.87%) |
Jul 07, 2006 | 65.50 | 66.84 | 65.18 | 65.85 | 406,652 | +0.27(+0.41%) |
Jul 06, 2006 | 65.39 | 65.82 | 65.00 | 65.58 | 167,819 | +0.37(+0.57%) |
Jul 05, 2006 | 65.47 | 65.80 | 64.30 | 65.21 | 403,805 | -0.44(-0.66%) |
Jul 03, 2006 | 65.36 | 65.76 | 65.00 | 65.65 | 341,836 | +0.29(+0.44%) |
Jun 30, 2006 | 63.92 | 65.89 | 63.92 | 65.36 | 832,398 | +1.39(+2.17%) |
Jun 29, 2006 | 62.16 | 64.13 | 62.10 | 63.98 | 691,879 | +2.15(+3.48%) |
Jun 28, 2006 | 61.57 | 61.84 | 61.21 | 61.83 | 290,250 | +0.02(+0.04%) |
Jun 27, 2006 | 61.56 | 62.03 | 61.46 | 61.80 | 336,811 | +0.16(+0.26%) |
Jun 26, 2006 | 61.19 | 61.64 | 60.92 | 61.64 | 488,552 | +0.56(+0.92%) |
Jun 23, 2006 | 61.42 | 61.56 | 60.93 | 61.08 | 445,844 | -0.29(-0.48%) |
Jun 22, 2006 | 61.44 | 61.92 | 61.18 | 61.37 | 358,082 | -0.23(-0.38%) |
Jun 21, 2006 | 60.24 | 61.62 | 60.07 | 61.61 | 621,033 | +1.24(+2.06%) |
Jun 20, 2006 | 60.35 | 60.99 | 60.18 | 60.36 | 432,780 | +0.21(+0.36%) |
Jun 19, 2006 | 60.72 | 61.00 | 60.11 | 60.15 | 274,004 | -0.44(-0.73%) |
Jun 16, 2006 | 60.24 | 60.87 | 60.07 | 60.59 | 278,526 | +0.14(+0.24%) |
Jun 15, 2006 | 60.12 | 60.60 | 60.02 | 60.45 | 442,159 | +0.56(+0.94%) |
Jun 14, 2006 | 60.51 | 60.60 | 59.29 | 59.89 | 709,464 | -0.78(-1.28%) |
Jun 13, 2006 | 60.79 | 61.66 | 60.43 | 60.66 | 764,232 | -0.60(-0.97%) |
Jun 12, 2006 | 61.34 | 61.37 | 60.29 | 61.26 | 619,023 | -0.16(-0.25%) |
Jun 09, 2006 | 60.54 | 61.55 | 60.54 | 61.41 | 257,423 | +0.69(+1.13%) |
Jun 08, 2006 | 61.22 | 61.59 | 59.83 | 60.73 | 546,334 | -0.46(-0.75%) |
Jun 07, 2006 | 60.72 | 61.89 | 60.19 | 61.19 | 417,204 | +0.38(+0.62%) |
Jun 06, 2006 | 61.74 | 61.80 | 60.62 | 60.81 | 469,794 | -0.77(-1.25%) |
Jun 05, 2006 | 60.72 | 62.31 | 60.58 | 61.58 | 657,712 | +0.80(+1.32%) |
Jun 02, 2006 | 60.46 | 61.28 | 60.31 | 60.78 | 590,550 | +0.62(+1.03%) |
Jun 01, 2006 | 59.00 | 60.36 | 58.94 | 60.16 | 705,947 | +0.93(+1.56%) |
May 31, 2006 | 60.18 | 60.56 | 58.57 | 59.24 | 1,629,458 | -0.72(-1.20%) |
May 30, 2006 | 60.39 | 61.03 | 59.90 | 59.95 | 687,691 | -0.56(-0.92%) |
May 26, 2006 | 59.56 | 60.70 | 59.16 | 60.51 | 662,904 | +1.40(+2.36%) |
May 25, 2006 | 58.81 | 59.46 | 58.59 | 59.11 | 609,811 | +0.97(+1.66%) |
May 24, 2006 | 58.51 | 58.90 | 57.53 | 58.14 | 572,797 | -0.33(-0.57%) |
May 23, 2006 | 59.11 | 59.26 | 58.38 | 58.48 | 346,023 | -0.29(-0.49%) |
May 22, 2006 | 59.01 | 59.04 | 58.10 | 58.76 | 434,455 | -0.44(-0.74%) |
May 19, 2006 | 59.75 | 60.79 | 58.70 | 59.20 | 711,474 | -0.40(-0.67%) |
May 18, 2006 | 59.20 | 60.36 | 59.20 | 59.60 | 566,265 | +0.59(+1.00%) |
May 17, 2006 | 60.17 | 60.76 | 58.75 | 59.01 | 534,276 | -1.61(-2.65%) |
May 16, 2006 | 60.51 | 60.97 | 60.35 | 60.61 | 371,983 | +0.22(+0.37%) |
May 15, 2006 | 60.24 | 60.90 | 59.52 | 60.39 | 723,031 | +0.15(+0.25%) |
May 12, 2006 | 60.87 | 60.88 | 59.88 | 60.24 | 462,760 | -0.92(-1.50%) |
May 11, 2006 | 62.03 | 62.78 | 60.93 | 61.16 | 774,951 | -0.87(-1.40%) |
May 10, 2006 | 61.32 | 62.40 | 61.32 | 62.03 | 486,207 | +0.81(+1.33%) |
May 09, 2006 | 61.23 | 61.80 | 60.58 | 61.22 | 282,379 | +0.17(+0.27%) |
May 08, 2006 | 60.67 | 61.19 | 60.42 | 61.05 | 374,663 | +0.53(+0.87%) |
May 05, 2006 | 59.90 | 60.58 | 59.70 | 60.52 | 366,288 | +1.22(+2.05%) |
May 04, 2006 | 59.09 | 59.38 | 58.93 | 59.31 | 300,132 | +0.36(+0.62%) |
May 03, 2006 | 58.70 | 59.10 | 58.51 | 58.94 | 483,193 | +0.16(+0.26%) |
May 02, 2006 | 58.81 | 59.20 | 58.36 | 58.79 | 882,979 | +0.13(+0.21%) |