Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 73.54 | 73.75 | 72.87 | 73.52 | 516,986 | -0.08(-0.11%) |
Jul 28, 2006 | 72.88 | 73.76 | 72.62 | 73.61 | 599,043 | +0.96(+1.32%) |
Jul 27, 2006 | 73.54 | 73.88 | 72.39 | 72.65 | 521,280 | +0.26(+0.36%) |
Jul 26, 2006 | 71.81 | 72.94 | 71.81 | 72.39 | 703,362 | +0.65(+0.91%) |
Jul 25, 2006 | 71.06 | 71.80 | 70.63 | 71.73 | 538,136 | +0.67(+0.95%) |
Jul 24, 2006 | 69.98 | 71.15 | 69.60 | 71.06 | 318,524 | +1.24(+1.77%) |
Jul 21, 2006 | 71.45 | 71.48 | 69.54 | 69.82 | 647,545 | -1.62(-2.27%) |
Jul 20, 2006 | 72.47 | 72.62 | 71.34 | 71.44 | 451,786 | -0.62(-0.86%) |
Jul 19, 2006 | 70.86 | 72.71 | 70.69 | 72.06 | 556,742 | +1.26(+1.79%) |
Jul 18, 2006 | 70.30 | 70.81 | 69.77 | 70.80 | 440,496 | +1.09(+1.57%) |
Jul 17, 2006 | 69.80 | 70.22 | 69.34 | 69.71 | 350,965 | -0.40(-0.57%) |
Jul 14, 2006 | 71.01 | 71.01 | 69.54 | 70.10 | 377,681 | -0.89(-1.25%) |
Jul 13, 2006 | 72.21 | 72.42 | 70.51 | 70.99 | 360,030 | -1.22(-1.69%) |
Jul 12, 2006 | 72.06 | 72.28 | 71.50 | 72.21 | 356,849 | +0.28(+0.39%) |
Jul 11, 2006 | 73.57 | 73.71 | 71.44 | 71.93 | 718,310 | +0.11(+0.15%) |
Jul 10, 2006 | 71.18 | 71.83 | 71.13 | 71.82 | 348,421 | +0.94(+1.33%) |
Jul 07, 2006 | 71.10 | 71.28 | 70.70 | 70.88 | 780,012 | -0.22(-0.31%) |
Jul 06, 2006 | 70.69 | 71.18 | 70.42 | 71.10 | 389,767 | +0.53(+0.76%) |
Jul 05, 2006 | 70.37 | 70.89 | 69.45 | 70.56 | 492,337 | +0.12(+0.17%) |
Jul 03, 2006 | 69.64 | 70.53 | 69.58 | 70.44 | 340,311 | +0.88(+1.27%) |
Jun 30, 2006 | 69.01 | 70.13 | 68.92 | 69.56 | 758,384 | +0.55(+0.79%) |
Jun 29, 2006 | 67.85 | 69.01 | 67.62 | 69.01 | 593,795 | +1.60(+2.37%) |
Jun 28, 2006 | 66.70 | 67.42 | 66.59 | 67.42 | 329,020 | +0.38(+0.57%) |
Jun 27, 2006 | 66.96 | 67.34 | 66.81 | 67.03 | 436,043 | +0.01(+0.02%) |
Jun 26, 2006 | 66.41 | 67.18 | 66.35 | 67.02 | 386,110 | +0.52(+0.78%) |
Jun 23, 2006 | 66.44 | 66.64 | 65.69 | 66.50 | 482,478 | +0.07(+0.10%) |
Jun 22, 2006 | 66.73 | 67.07 | 66.12 | 66.43 | 341,901 | -0.30(-0.45%) |
Jun 21, 2006 | 66.13 | 66.81 | 65.84 | 66.73 | 669,967 | +0.55(+0.83%) |
Jun 20, 2006 | 67.03 | 67.41 | 66.15 | 66.19 | 655,337 | -1.15(-1.71%) |
Jun 19, 2006 | 67.90 | 68.26 | 67.13 | 67.34 | 237,263 | -0.41(-0.60%) |
Jun 16, 2006 | 67.70 | 67.86 | 66.71 | 67.74 | 361,143 | +0.35(+0.52%) |
Jun 15, 2006 | 66.52 | 67.59 | 66.46 | 67.39 | 467,530 | +0.99(+1.50%) |
Jun 14, 2006 | 66.90 | 66.95 | 66.07 | 66.40 | 469,279 | -0.50(-0.74%) |
Jun 13, 2006 | 67.57 | 68.19 | 66.83 | 66.90 | 597,293 | -0.52(-0.77%) |
Jun 12, 2006 | 68.63 | 68.63 | 67.35 | 67.41 | 387,382 | -1.22(-1.78%) |
Jun 09, 2006 | 68.46 | 68.84 | 68.02 | 68.63 | 377,363 | +0.52(+0.76%) |
Jun 08, 2006 | 68.48 | 69.00 | 66.46 | 68.12 | 1,097,105 | -0.74(-1.07%) |
Jun 07, 2006 | 68.12 | 69.33 | 67.46 | 68.85 | 507,604 | +0.81(+1.19%) |
Jun 06, 2006 | 68.52 | 68.83 | 67.69 | 68.04 | 404,397 | -0.43(-0.63%) |
Jun 05, 2006 | 67.98 | 69.74 | 67.95 | 68.47 | 649,612 | +0.06(+0.09%) |
Jun 02, 2006 | 69.17 | 70.43 | 68.04 | 68.41 | 624,168 | +0.09(+0.13%) |
Jun 01, 2006 | 66.85 | 68.32 | 66.65 | 68.32 | 706,384 | +1.48(+2.21%) |
May 31, 2006 | 66.34 | 67.18 | 65.49 | 66.85 | 652,157 | +0.60(+0.90%) |
May 30, 2006 | 66.49 | 66.90 | 66.09 | 66.25 | 504,264 | -0.62(-0.92%) |
May 26, 2006 | 66.25 | 67.11 | 66.08 | 66.86 | 407,260 | +0.77(+1.16%) |
May 25, 2006 | 64.86 | 66.22 | 64.83 | 66.10 | 669,172 | +1.62(+2.52%) |
May 24, 2006 | 63.83 | 65.26 | 63.20 | 64.47 | 730,078 | -0.16(-0.25%) |
May 23, 2006 | 64.90 | 65.86 | 64.49 | 64.64 | 590,932 | +0.25(+0.38%) |
May 22, 2006 | 64.46 | 64.61 | 63.57 | 64.39 | 460,533 | -0.06(-0.10%) |
May 19, 2006 | 64.93 | 65.36 | 63.44 | 64.46 | 752,660 | -0.09(-0.14%) |
May 18, 2006 | 65.80 | 66.15 | 64.30 | 64.54 | 668,377 | -1.09(-1.67%) |
May 17, 2006 | 65.47 | 66.05 | 64.82 | 65.64 | 602,700 | -0.96(-1.44%) |
May 16, 2006 | 67.18 | 67.93 | 66.56 | 66.59 | 415,211 | -0.74(-1.10%) |
May 15, 2006 | 65.54 | 67.40 | 65.08 | 67.34 | 539,727 | +1.79(+2.73%) |
May 12, 2006 | 66.43 | 66.44 | 65.18 | 65.54 | 370,843 | -1.04(-1.57%) |
May 11, 2006 | 68.46 | 68.54 | 66.46 | 66.59 | 397,877 | -1.81(-2.65%) |
May 10, 2006 | 68.27 | 68.54 | 67.79 | 68.40 | 281,790 | +0.13(+0.19%) |
May 09, 2006 | 68.43 | 68.60 | 68.04 | 68.27 | 332,359 | -0.16(-0.23%) |
May 08, 2006 | 67.72 | 68.65 | 67.53 | 68.42 | 412,348 | +0.76(+1.12%) |
May 05, 2006 | 67.29 | 68.39 | 67.22 | 67.66 | 669,331 | +1.04(+1.56%) |
May 04, 2006 | 65.17 | 67.17 | 65.17 | 66.63 | 496,154 | +1.61(+2.48%) |
May 03, 2006 | 65.30 | 65.30 | 64.53 | 65.02 | 531,457 | -0.44(-0.67%) |
May 02, 2006 | 66.26 | 66.30 | 64.32 | 65.46 | 779,853 | -0.80(-1.21%) |