Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 81.60 | 82.20 | 81.50 | 81.60 | 341,901 | +0.32(+0.39%) |
Jul 28, 2006 | 81.28 | 81.85 | 80.80 | 81.28 | 129,852 | +0.63(+0.78%) |
Jul 27, 2006 | 80.65 | 81.08 | 80.00 | 80.65 | 153,746 | +1.00(+1.26%) |
Jul 26, 2006 | 79.65 | 79.90 | 79.05 | 79.65 | 157,971 | +0.00(+0.00%) |
Jul 25, 2006 | 79.65 | 79.90 | 79.30 | 79.65 | 106,719 | -0.35(-0.44%) |
Jul 24, 2006 | 80.00 | 80.20 | 79.15 | 80.00 | 282,339 | +0.65(+0.82%) |
Jul 21, 2006 | 79.35 | 79.85 | 79.00 | 79.35 | 118,918 | +0.71(+0.90%) |
Jul 20, 2006 | 78.64 | 78.85 | 78.40 | 78.64 | 141,642 | +0.14(+0.18%) |
Jul 19, 2006 | 78.50 | 78.60 | 76.90 | 78.50 | 73,972 | +1.10(+1.42%) |
Jul 18, 2006 | 77.40 | 78.05 | 77.25 | 77.40 | 207,806 | -0.65(-0.83%) |
Jul 17, 2006 | 78.05 | 78.60 | 77.85 | 78.05 | 79,663 | -0.55(-0.70%) |
Jul 14, 2006 | 78.60 | 78.70 | 77.90 | 78.60 | 76,373 | +0.65(+0.83%) |
Jul 13, 2006 | 77.95 | 78.65 | 77.65 | 77.95 | 111,832 | -0.05(-0.06%) |
Jul 12, 2006 | 78.00 | 79.00 | 77.78 | 78.00 | 53,805 | -0.40(-0.51%) |
Jul 11, 2006 | 77.75 | 78.45 | 77.60 | 78.40 | 144,794 | +0.65(+0.84%) |
Jul 10, 2006 | 77.75 | 77.75 | 77.15 | 77.75 | 99,214 | -0.25(-0.32%) |
Jul 07, 2006 | 78.00 | 78.40 | 77.35 | 78.00 | 71,768 | +0.75(+0.97%) |
Jul 06, 2006 | 77.25 | 77.90 | 77.05 | 77.25 | 175,300 | -0.20(-0.26%) |
Jul 05, 2006 | 77.45 | 77.60 | 76.90 | 77.45 | 129,557 | -0.60(-0.77%) |
Jul 03, 2006 | 78.05 | 78.30 | 77.85 | 78.05 | 67,986 | +0.15(+0.19%) |
Jun 30, 2006 | 77.90 | 78.40 | 77.15 | 77.90 | 117,992 | +0.65(+0.84%) |
Jun 29, 2006 | 77.25 | 77.25 | 77.25 | 77.25 | 0 | +1.80(+2.39%) |
Jun 28, 2006 | 75.45 | 75.65 | 75.05 | 75.45 | 264,093 | +0.25(+0.33%) |
Jun 27, 2006 | 75.20 | 75.70 | 72.50 | 75.20 | 134,372 | +0.05(+0.07%) |
Jun 23, 2006 | 75.15 | 75.40 | 74.85 | 75.15 | 168,770 | -0.45(-0.60%) |
Jun 22, 2006 | 75.60 | 75.70 | 74.90 | 75.60 | 126,387 | +0.45(+0.60%) |
Jun 21, 2006 | 75.15 | 75.60 | 74.65 | 75.15 | 413,325 | +0.45(+0.60%) |
Jun 20, 2006 | 74.70 | 75.00 | 74.25 | 74.70 | 98,289 | +0.00(+0.00%) |
Jun 19, 2006 | 74.70 | 75.00 | 74.45 | 74.70 | 234,487 | -0.45(-0.60%) |
Jun 16, 2006 | 75.15 | 75.40 | 74.90 | 75.15 | 161,007 | +0.05(+0.07%) |
Jun 15, 2006 | 75.10 | 75.40 | 74.45 | 75.10 | 154,093 | +1.70(+2.32%) |
Jun 14, 2006 | 73.40 | 73.90 | 73.30 | 73.40 | 209,217 | +1.55(+2.16%) |
Jun 13, 2006 | 71.85 | 73.85 | 71.85 | 71.85 | 116,847 | -2.20(-2.97%) |
Jun 12, 2006 | 74.05 | 77.04 | 74.00 | 74.05 | 199,462 | -0.40(-0.54%) |
Jun 09, 2006 | 74.45 | 74.97 | 74.20 | 74.45 | 304,376 | +0.15(+0.20%) |
Jun 08, 2006 | 74.30 | 74.50 | 73.40 | 74.30 | 303,780 | -1.10(-1.46%) |
Jun 07, 2006 | 75.40 | 75.60 | 74.55 | 75.40 | 127,196 | +0.55(+0.73%) |
Jun 06, 2006 | 74.85 | 75.00 | 73.80 | 74.85 | 294,693 | -0.45(-0.60%) |
Jun 05, 2006 | 75.30 | 76.10 | 75.30 | 75.30 | 94,345 | -0.55(-0.73%) |
Jun 02, 2006 | 75.85 | 76.00 | 74.95 | 75.85 | 191,762 | +1.30(+1.74%) |
Jun 01, 2006 | 74.55 | 74.75 | 73.75 | 74.55 | 129,924 | -0.30(-0.40%) |
May 31, 2006 | 74.85 | 75.00 | 74.50 | 74.85 | 107,271 | -0.20(-0.27%) |
May 30, 2006 | 75.05 | 75.42 | 74.80 | 75.05 | 120,620 | +0.30(+0.40%) |
May 26, 2006 | 74.75 | 75.00 | 74.20 | 74.75 | 94,172 | -0.10(-0.13%) |
May 25, 2006 | 74.85 | 74.90 | 74.30 | 74.85 | 126,886 | +0.45(+0.60%) |
May 24, 2006 | 74.40 | 75.20 | 73.50 | 74.40 | 156,991 | -0.75(-1.00%) |
May 23, 2006 | 75.15 | 76.20 | 75.00 | 75.15 | 123,314 | +0.40(+0.54%) |
May 22, 2006 | 74.75 | 75.30 | 74.30 | 74.75 | 66,097 | +0.80(+1.08%) |
May 19, 2006 | 73.95 | 74.00 | 73.10 | 73.95 | 121,017 | -0.45(-0.60%) |
May 18, 2006 | 74.40 | 75.10 | 74.20 | 74.40 | 107,773 | -0.70(-0.93%) |
May 17, 2006 | 76.45 | 76.15 | 74.55 | 75.10 | 129,669 | -1.35(-1.77%) |
May 16, 2006 | 76.45 | 76.80 | 76.20 | 76.45 | 163,199 | +0.75(+0.99%) |
May 15, 2006 | 75.70 | 76.40 | 75.65 | 75.70 | 174,478 | -1.35(-1.75%) |
May 12, 2006 | 77.05 | 77.20 | 75.10 | 77.05 | 196,254 | -0.10(-0.13%) |
May 11, 2006 | 77.15 | 77.60 | 77.00 | 77.15 | 104,816 | -0.85(-1.09%) |
May 10, 2006 | 78.00 | 78.45 | 77.45 | 78.00 | 261,154 | +0.84(+1.09%) |
May 09, 2006 | 77.16 | 77.45 | 76.85 | 77.16 | 100,501 | +0.16(+0.21%) |
May 08, 2006 | 77.00 | 77.60 | 76.95 | 77.00 | 193,513 | -0.40(-0.52%) |
May 05, 2006 | 77.40 | 77.50 | 76.30 | 77.40 | 122,066 | +0.70(+0.91%) |
May 04, 2006 | 76.70 | 76.70 | 75.40 | 76.70 | 198,043 | +0.65(+0.85%) |
May 03, 2006 | 76.05 | 76.30 | 75.80 | 76.05 | 102,893 | -1.10(-1.43%) |
May 02, 2006 | 77.15 | 77.20 | 76.60 | 77.15 | 184,142 | +0.80(+1.05%) |