Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 61.14 | 61.19 | 60.23 | 60.33 | 7,082,953 | -1.16(-1.89%) |
Jul 28, 2006 | 61.87 | 62.42 | 61.33 | 61.49 | 5,540,162 | +0.16(+0.25%) |
Jul 27, 2006 | 62.34 | 62.57 | 60.90 | 61.33 | 6,675,888 | -0.93(-1.49%) |
Jul 26, 2006 | 64.04 | 64.18 | 62.03 | 62.26 | 8,514,224 | -3.00(-4.60%) |
Jul 25, 2006 | 62.92 | 65.50 | 62.88 | 65.26 | 5,848,540 | +1.80(+2.84%) |
Jul 24, 2006 | 61.62 | 63.59 | 61.89 | 63.46 | 5,163,511 | +1.84(+2.98%) |
Jul 21, 2006 | 62.88 | 62.88 | 61.22 | 61.62 | 5,174,548 | -1.25(-2.00%) |
Jul 20, 2006 | 64.60 | 64.68 | 62.82 | 62.88 | 5,911,807 | -1.25(-1.94%) |
Jul 19, 2006 | 61.81 | 64.34 | 61.06 | 64.12 | 6,500,845 | +2.43(+3.94%) |
Jul 18, 2006 | 61.95 | 62.54 | 60.76 | 61.69 | 5,527,714 | +0.17(+0.28%) |
Jul 17, 2006 | 60.87 | 62.16 | 60.62 | 61.52 | 5,794,898 | +1.32(+2.20%) |
Jul 14, 2006 | 62.02 | 62.03 | 59.92 | 60.20 | 6,976,053 | -1.82(-2.94%) |
Jul 13, 2006 | 62.88 | 63.15 | 61.93 | 62.02 | 4,632,607 | -1.04(-1.64%) |
Jul 12, 2006 | 63.47 | 63.86 | 62.63 | 63.06 | 3,412,055 | -0.55(-0.87%) |
Jul 11, 2006 | 62.42 | 63.75 | 61.45 | 63.61 | 4,904,797 | +1.00(+1.59%) |
Jul 10, 2006 | 62.36 | 63.31 | 62.36 | 62.61 | 3,421,038 | +0.28(+0.45%) |
Jul 07, 2006 | 62.65 | 63.34 | 61.97 | 62.33 | 3,319,400 | -0.64(-1.01%) |
Jul 06, 2006 | 62.55 | 63.10 | 62.34 | 62.97 | 4,101,318 | +0.50(+0.80%) |
Jul 05, 2006 | 63.34 | 63.34 | 61.76 | 62.47 | 7,267,107 | -0.88(-1.39%) |
Jul 03, 2006 | 63.39 | 63.64 | 63.07 | 63.35 | 2,090,891 | -0.48(-0.74%) |
Jun 30, 2006 | 64.67 | 64.68 | 63.56 | 63.83 | 5,737,406 | -0.85(-1.31%) |
Jun 29, 2006 | 64.40 | 65.07 | 63.34 | 64.68 | 6,716,184 | +0.28(+0.44%) |
Jun 28, 2006 | 63.85 | 64.44 | 62.99 | 64.40 | 4,070,134 | +0.55(+0.87%) |
Jun 27, 2006 | 65.34 | 65.61 | 63.71 | 63.84 | 4,124,803 | -1.53(-2.34%) |
Jun 26, 2006 | 65.05 | 65.67 | 64.52 | 65.37 | 2,471,263 | +0.39(+0.60%) |
Jun 23, 2006 | 65.50 | 65.83 | 64.80 | 64.98 | 3,934,745 | -0.52(-0.80%) |
Jun 22, 2006 | 66.66 | 66.77 | 65.36 | 65.50 | 4,660,199 | -1.39(-2.08%) |
Jun 21, 2006 | 66.16 | 67.08 | 66.16 | 66.90 | 4,606,556 | +0.78(+1.18%) |
Jun 20, 2006 | 66.43 | 66.61 | 65.49 | 66.12 | 3,985,564 | +0.07(+0.11%) |
Jun 19, 2006 | 66.74 | 67.19 | 65.70 | 66.05 | 5,572,244 | -0.61(-0.91%) |
Jun 16, 2006 | 66.31 | 66.90 | 66.04 | 66.66 | 7,725,376 | +0.57(+0.86%) |
Jun 15, 2006 | 64.10 | 66.34 | 63.91 | 66.09 | 10,338,316 | +2.18(+3.41%) |
Jun 14, 2006 | 61.72 | 63.91 | 61.72 | 63.91 | 12,650,064 | +3.92(+6.53%) |
Jun 13, 2006 | 60.60 | 60.69 | 59.53 | 59.99 | 6,653,430 | -0.70(-1.16%) |
Jun 12, 2006 | 62.81 | 62.92 | 60.37 | 60.69 | 6,730,172 | -2.04(-3.25%) |
Jun 09, 2006 | 63.86 | 63.89 | 62.34 | 62.73 | 5,040,571 | -0.54(-0.85%) |
Jun 08, 2006 | 63.48 | 63.77 | 61.57 | 63.27 | 9,703,208 | -0.21(-0.33%) |
Jun 07, 2006 | 62.99 | 63.84 | 62.56 | 63.48 | 6,434,755 | +0.63(+1.00%) |
Jun 06, 2006 | 63.90 | 64.16 | 61.93 | 62.85 | 8,116,528 | -1.15(-1.80%) |
Jun 05, 2006 | 65.29 | 65.43 | 63.94 | 64.00 | 4,391,217 | -1.30(-1.99%) |
Jun 02, 2006 | 65.46 | 65.91 | 64.81 | 65.30 | 4,145,464 | +0.12(+0.19%) |
Jun 01, 2006 | 65.14 | 65.24 | 64.33 | 65.18 | 3,046,056 | +0.30(+0.47%) |
May 31, 2006 | 63.28 | 65.02 | 63.28 | 64.87 | 5,079,583 | +0.87(+1.36%) |
May 30, 2006 | 65.07 | 65.07 | 63.56 | 64.00 | 5,050,837 | -1.07(-1.64%) |
May 26, 2006 | 65.14 | 65.31 | 64.72 | 65.07 | 3,021,673 | +0.40(+0.61%) |
May 25, 2006 | 64.52 | 65.30 | 64.12 | 64.67 | 4,229,393 | +0.48(+0.74%) |
May 24, 2006 | 66.21 | 66.35 | 63.61 | 64.19 | 8,638,705 | -2.16(-3.25%) |
May 23, 2006 | 67.05 | 67.56 | 66.35 | 66.35 | 5,189,691 | -0.44(-0.65%) |
May 22, 2006 | 65.81 | 67.04 | 65.47 | 66.79 | 5,819,922 | +0.86(+1.30%) |
May 19, 2006 | 64.68 | 66.47 | 63.94 | 65.93 | 7,064,345 | +1.46(+2.27%) |
May 18, 2006 | 65.65 | 66.11 | 64.36 | 64.47 | 4,641,591 | -0.81(-1.24%) |
May 17, 2006 | 67.33 | 67.33 | 64.89 | 65.28 | 6,759,174 | -2.05(-3.04%) |
May 16, 2006 | 66.93 | 67.78 | 66.51 | 67.33 | 3,923,067 | +0.42(+0.63%) |
May 15, 2006 | 66.83 | 67.38 | 65.90 | 66.91 | 5,352,157 | -0.90(-1.32%) |
May 12, 2006 | 68.74 | 69.36 | 67.75 | 67.80 | 3,762,911 | -0.94(-1.36%) |
May 11, 2006 | 69.70 | 69.78 | 68.49 | 68.74 | 3,404,226 | -0.57(-0.82%) |
May 10, 2006 | 68.57 | 69.80 | 68.30 | 69.31 | 4,856,544 | +0.74(+1.08%) |
May 09, 2006 | 68.27 | 68.57 | 67.87 | 68.57 | 2,864,211 | +0.31(+0.46%) |
May 08, 2006 | 68.95 | 69.59 | 68.07 | 68.25 | 4,279,570 | -0.69(-0.99%) |
May 05, 2006 | 68.16 | 69.00 | 68.03 | 68.94 | 4,297,921 | +1.43(+2.11%) |
May 04, 2006 | 66.93 | 67.91 | 66.87 | 67.51 | 4,260,192 | +0.60(+0.90%) |
May 03, 2006 | 66.55 | 67.04 | 66.41 | 66.91 | 3,902,278 | +0.42(+0.63%) |
May 02, 2006 | 65.66 | 66.87 | 65.35 | 66.49 | 3,865,703 | +1.15(+1.75%) |