Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 78.01 | 78.35 | 77.70 | 78.03 | 18,616 | +0.01(+0.01%) |
Jul 28, 2006 | 77.16 | 78.35 | 77.16 | 78.02 | 17,988 | +2.49(+3.29%) |
Jul 27, 2006 | 75.42 | 77.08 | 75.39 | 75.54 | 26,983 | +2.15(+2.93%) |
Jul 26, 2006 | 72.81 | 74.02 | 72.68 | 73.38 | 12,654 | +0.72(+0.99%) |
Jul 25, 2006 | 72.62 | 72.73 | 72.10 | 72.67 | 11,818 | -0.01(-0.02%) |
Jul 24, 2006 | 71.61 | 72.91 | 71.61 | 72.68 | 13,177 | +1.27(+1.77%) |
Jul 21, 2006 | 71.95 | 71.95 | 71.00 | 71.41 | 20,917 | +0.28(+0.39%) |
Jul 20, 2006 | 71.95 | 72.40 | 71.14 | 71.14 | 33,781 | -0.42(-0.59%) |
Jul 19, 2006 | 69.15 | 72.16 | 69.15 | 71.56 | 21,440 | +1.84(+2.63%) |
Jul 18, 2006 | 69.31 | 69.77 | 68.79 | 69.72 | 18,616 | +0.41(+0.59%) |
Jul 17, 2006 | 68.72 | 69.31 | 68.70 | 69.31 | 30,748 | -0.41(-0.59%) |
Jul 14, 2006 | 69.80 | 69.80 | 69.07 | 69.72 | 25,309 | -0.07(-0.10%) |
Jul 13, 2006 | 70.75 | 70.75 | 69.75 | 69.79 | 19,557 | -1.61(-2.25%) |
Jul 12, 2006 | 71.95 | 72.20 | 71.22 | 71.40 | 19,348 | -2.26(-3.06%) |
Jul 11, 2006 | 73.32 | 73.85 | 72.74 | 73.65 | 11,818 | +0.01(+0.01%) |
Jul 10, 2006 | 73.97 | 74.17 | 73.41 | 73.64 | 24,368 | +0.97(+1.33%) |
Jul 07, 2006 | 73.24 | 73.67 | 72.50 | 72.68 | 23,427 | -2.24(-2.99%) |
Jul 06, 2006 | 73.96 | 74.91 | 73.96 | 74.91 | 18,302 | +1.85(+2.53%) |
Jul 05, 2006 | 74.44 | 74.44 | 73.07 | 73.07 | 38,906 | -1.89(-2.53%) |
Jul 03, 2006 | 74.34 | 75.00 | 74.34 | 74.96 | 17,884 | +0.62(+0.84%) |
Jun 30, 2006 | 74.49 | 74.80 | 74.01 | 74.34 | 32,630 | -0.38(-0.51%) |
Jun 29, 2006 | 71.33 | 74.82 | 71.33 | 74.72 | 63,693 | +3.59(+5.04%) |
Jun 28, 2006 | 70.25 | 71.14 | 70.00 | 71.14 | 85,551 | +0.10(+0.13%) |
Jun 27, 2006 | 72.37 | 72.37 | 70.72 | 71.04 | 55,221 | -1.63(-2.24%) |
Jun 26, 2006 | 72.81 | 72.81 | 71.98 | 72.67 | 41,730 | -1.15(-1.55%) |
Jun 23, 2006 | 73.86 | 74.10 | 73.38 | 73.81 | 29,597 | +0.67(+0.92%) |
Jun 22, 2006 | 73.63 | 73.81 | 72.69 | 73.15 | 22,695 | +0.61(+0.84%) |
Jun 21, 2006 | 71.45 | 72.73 | 71.24 | 72.53 | 33,258 | +1.25(+1.76%) |
Jun 20, 2006 | 71.47 | 72.04 | 71.18 | 71.28 | 22,486 | -0.11(-0.15%) |
Jun 19, 2006 | 71.70 | 72.15 | 71.23 | 71.39 | 26,564 | -0.10(-0.13%) |
Jun 16, 2006 | 72.43 | 72.43 | 71.25 | 71.48 | 28,970 | -2.15(-2.92%) |
Jun 15, 2006 | 71.21 | 73.76 | 71.21 | 73.63 | 47,900 | +4.00(+5.74%) |
Jun 14, 2006 | 69.03 | 69.76 | 68.84 | 69.64 | 40,056 | +0.60(+0.87%) |
Jun 13, 2006 | 69.51 | 70.42 | 68.58 | 69.03 | 56,372 | -3.22(-4.46%) |
Jun 12, 2006 | 73.55 | 73.91 | 72.17 | 72.26 | 25,832 | -0.70(-0.96%) |
Jun 09, 2006 | 73.58 | 74.28 | 72.81 | 72.95 | 42,880 | -0.97(-1.31%) |
Jun 08, 2006 | 73.15 | 73.95 | 72.28 | 73.92 | 55,221 | -2.72(-3.56%) |
Jun 07, 2006 | 77.12 | 77.76 | 76.59 | 76.64 | 32,108 | -0.80(-1.04%) |
Jun 06, 2006 | 79.46 | 79.46 | 76.59 | 77.45 | 50,201 | -2.07(-2.61%) |
Jun 05, 2006 | 81.43 | 81.43 | 79.52 | 79.52 | 18,930 | -3.12(-3.77%) |
Jun 02, 2006 | 82.23 | 82.69 | 82.00 | 82.64 | 21,021 | +1.90(+2.36%) |
Jun 01, 2006 | 78.98 | 80.78 | 78.98 | 80.74 | 104,691 | +0.90(+1.13%) |
May 31, 2006 | 79.51 | 80.32 | 79.50 | 79.84 | 21,858 | -0.39(-0.49%) |
May 30, 2006 | 81.75 | 81.75 | 80.22 | 80.23 | 20,498 | -3.01(-3.62%) |
May 26, 2006 | 82.75 | 83.34 | 82.35 | 83.24 | 15,165 | +1.29(+1.58%) |
May 25, 2006 | 81.27 | 82.18 | 81.05 | 81.95 | 26,564 | +0.00(+0.00%) |
May 24, 2006 | 83.09 | 83.09 | 80.91 | 81.95 | 28,238 | +0.30(+0.36%) |
May 23, 2006 | 81.46 | 83.11 | 81.46 | 81.65 | 29,911 | +0.86(+1.07%) |
May 22, 2006 | 80.89 | 81.48 | 79.87 | 80.79 | 34,304 | -2.63(-3.15%) |
May 19, 2006 | 83.28 | 84.08 | 82.57 | 83.42 | 18,930 | +0.25(+0.30%) |
May 18, 2006 | 83.83 | 84.57 | 83.12 | 83.18 | 35,768 | +1.42(+1.74%) |
May 17, 2006 | 84.86 | 84.86 | 81.59 | 81.75 | 43,507 | -2.79(-3.30%) |
May 16, 2006 | 84.35 | 84.99 | 84.24 | 84.54 | 16,315 | -0.91(-1.06%) |
May 15, 2006 | 85.29 | 85.48 | 84.39 | 85.45 | 35,141 | -0.35(-0.41%) |
May 12, 2006 | 87.20 | 87.20 | 85.75 | 85.80 | 31,898 | -1.11(-1.28%) |
May 11, 2006 | 88.63 | 88.63 | 86.78 | 86.91 | 32,108 | -0.32(-0.36%) |
May 10, 2006 | 87.49 | 87.99 | 87.15 | 87.23 | 29,388 | -2.29(-2.56%) |
May 09, 2006 | 89.40 | 89.66 | 89.26 | 89.52 | 32,630 | -1.50(-1.65%) |
May 08, 2006 | 91.22 | 91.30 | 90.85 | 91.03 | 21,021 | -1.24(-1.35%) |
May 05, 2006 | 91.79 | 92.61 | 91.60 | 92.27 | 30,748 | +0.96(+1.05%) |
May 04, 2006 | 90.23 | 91.65 | 90.23 | 91.31 | 17,988 | +0.57(+0.63%) |
May 03, 2006 | 90.64 | 90.79 | 90.47 | 90.74 | 21,544 | -0.48(-0.52%) |
May 02, 2006 | 90.37 | 91.22 | 90.37 | 91.22 | 20,080 | +1.11(+1.23%) |