Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 69.25 | 69.36 | 68.13 | 69.02 | 543,100 | -0.94(-1.34%) |
Jul 28, 2006 | 71.79 | 72.54 | 68.73 | 69.96 | 3,014,300 | +4.09(+6.21%) |
Jul 27, 2006 | 67.25 | 67.88 | 65.38 | 65.87 | 706,800 | -1.39(-2.07%) |
Jul 26, 2006 | 67.22 | 67.30 | 66.58 | 67.26 | 791,400 | +0.01(+0.01%) |
Jul 25, 2006 | 66.45 | 67.82 | 66.20 | 67.25 | 604,600 | +0.70(+1.05%) |
Jul 24, 2006 | 65.52 | 67.55 | 65.99 | 66.55 | 694,400 | +1.04(+1.59%) |
Jul 21, 2006 | 64.90 | 65.70 | 62.80 | 65.51 | 1,567,000 | +0.51(+0.78%) |
Jul 20, 2006 | 66.91 | 67.12 | 64.40 | 65.00 | 835,100 | -1.90(-2.84%) |
Jul 19, 2006 | 65.25 | 67.04 | 65.15 | 66.90 | 528,400 | +1.75(+2.69%) |
Jul 18, 2006 | 65.65 | 65.84 | 64.52 | 65.15 | 551,000 | -0.56(-0.85%) |
Jul 17, 2006 | 66.12 | 66.43 | 65.54 | 65.71 | 625,800 | -0.34(-0.51%) |
Jul 14, 2006 | 67.15 | 67.16 | 65.93 | 66.05 | 690,600 | -1.18(-1.76%) |
Jul 13, 2006 | 68.05 | 68.22 | 66.93 | 67.23 | 532,200 | -0.86(-1.26%) |
Jul 12, 2006 | 68.72 | 69.21 | 67.87 | 68.09 | 525,400 | -0.70(-1.02%) |
Jul 11, 2006 | 69.11 | 69.15 | 68.20 | 68.79 | 520,100 | -0.27(-0.39%) |
Jul 10, 2006 | 68.65 | 69.38 | 68.65 | 69.06 | 270,800 | +0.68(+0.99%) |
Jul 07, 2006 | 68.92 | 69.62 | 68.29 | 68.38 | 554,200 | -0.54(-0.78%) |
Jul 06, 2006 | 69.15 | 69.25 | 68.50 | 68.92 | 468,600 | -0.32(-0.46%) |
Jul 05, 2006 | 70.74 | 70.75 | 69.00 | 69.24 | 548,100 | -1.59(-2.24%) |
Jul 03, 2006 | 70.54 | 71.00 | 70.30 | 70.83 | 153,700 | +0.48(+0.68%) |
Jun 30, 2006 | 71.56 | 71.85 | 70.14 | 70.35 | 356,500 | -1.02(-1.43%) |
Jun 29, 2006 | 70.60 | 71.44 | 70.12 | 71.37 | 350,500 | +1.03(+1.46%) |
Jun 28, 2006 | 70.23 | 70.62 | 69.75 | 70.34 | 378,200 | +0.27(+0.39%) |
Jun 27, 2006 | 71.18 | 71.19 | 69.80 | 70.07 | 338,100 | -0.93(-1.31%) |
Jun 26, 2006 | 71.30 | 71.34 | 70.67 | 71.00 | 363,100 | -0.39(-0.55%) |
Jun 23, 2006 | 71.61 | 71.99 | 71.10 | 71.39 | 373,500 | -0.21(-0.29%) |
Jun 22, 2006 | 71.86 | 71.87 | 70.97 | 71.60 | 326,900 | -0.41(-0.57%) |
Jun 21, 2006 | 70.65 | 72.24 | 70.62 | 72.01 | 561,900 | +1.28(+1.81%) |
Jun 20, 2006 | 70.15 | 71.17 | 70.15 | 70.73 | 450,800 | +0.38(+0.54%) |
Jun 19, 2006 | 71.01 | 71.11 | 70.08 | 70.35 | 677,200 | -0.60(-0.85%) |
Jun 16, 2006 | 71.20 | 71.26 | 70.72 | 70.95 | 436,900 | -0.04(-0.06%) |
Jun 15, 2006 | 70.30 | 71.31 | 70.05 | 70.99 | 604,200 | +1.05(+1.50%) |
Jun 14, 2006 | 69.74 | 70.10 | 69.47 | 69.94 | 505,500 | +0.21(+0.30%) |
Jun 13, 2006 | 70.50 | 71.12 | 69.70 | 69.73 | 1,568,100 | -0.90(-1.27%) |
Jun 12, 2006 | 71.80 | 72.21 | 70.45 | 70.63 | 641,600 | -1.03(-1.44%) |
Jun 09, 2006 | 71.35 | 72.10 | 70.95 | 71.66 | 450,400 | +0.45(+0.63%) |
Jun 08, 2006 | 71.21 | 71.37 | 69.84 | 71.21 | 638,500 | +0.00(+0.00%) |
Jun 07, 2006 | 72.02 | 73.35 | 71.10 | 71.21 | 670,400 | -0.81(-1.12%) |
Jun 06, 2006 | 73.34 | 73.46 | 71.13 | 72.02 | 1,152,400 | -1.32(-1.80%) |
Jun 05, 2006 | 73.72 | 73.95 | 73.27 | 73.34 | 546,000 | -0.43(-0.58%) |
Jun 02, 2006 | 74.41 | 74.61 | 73.02 | 73.77 | 539,700 | -0.58(-0.78%) |
Jun 01, 2006 | 73.78 | 74.61 | 73.66 | 74.35 | 416,400 | +0.65(+0.88%) |
May 31, 2006 | 73.70 | 74.73 | 73.19 | 73.70 | 545,700 | +0.17(+0.23%) |
May 30, 2006 | 75.08 | 75.08 | 73.30 | 73.53 | 684,000 | -1.55(-2.06%) |
May 26, 2006 | 75.35 | 75.35 | 74.49 | 75.08 | 311,000 | +0.44(+0.59%) |
May 25, 2006 | 74.75 | 74.76 | 74.30 | 74.64 | 449,400 | +0.51(+0.69%) |
May 24, 2006 | 73.81 | 75.06 | 73.14 | 74.13 | 710,700 | +0.33(+0.45%) |
May 23, 2006 | 75.60 | 75.66 | 73.80 | 73.80 | 828,200 | -1.71(-2.26%) |
May 22, 2006 | 75.45 | 75.86 | 74.32 | 75.51 | 606,300 | -0.06(-0.08%) |
May 19, 2006 | 76.03 | 76.20 | 74.90 | 75.57 | 534,000 | -0.26(-0.34%) |
May 18, 2006 | 75.52 | 76.15 | 75.52 | 75.83 | 544,700 | +0.43(+0.57%) |
May 17, 2006 | 75.40 | 75.90 | 74.90 | 75.40 | 1,015,900 | -0.11(-0.15%) |
May 16, 2006 | 76.30 | 76.31 | 74.23 | 75.51 | 1,441,800 | -0.79(-1.04%) |
May 15, 2006 | 75.70 | 76.45 | 75.48 | 76.30 | 793,000 | -0.20(-0.26%) |
May 12, 2006 | 77.55 | 77.78 | 76.48 | 76.50 | 670,000 | -1.10(-1.42%) |
May 11, 2006 | 77.85 | 77.95 | 77.38 | 77.60 | 709,200 | -0.05(-0.06%) |
May 10, 2006 | 77.18 | 77.83 | 77.05 | 77.65 | 403,700 | +0.47(+0.61%) |
May 09, 2006 | 76.80 | 77.59 | 76.74 | 77.18 | 358,500 | +0.37(+0.48%) |
May 08, 2006 | 77.15 | 77.82 | 76.50 | 76.81 | 420,300 | -0.41(-0.53%) |
May 05, 2006 | 77.25 | 77.35 | 76.21 | 77.22 | 393,800 | +0.32(+0.42%) |
May 04, 2006 | 76.98 | 77.40 | 76.57 | 76.90 | 248,600 | +0.15(+0.20%) |
May 03, 2006 | 77.88 | 78.29 | 76.74 | 76.75 | 534,800 | -1.03(-1.32%) |
May 02, 2006 | 78.30 | 78.50 | 77.75 | 77.78 | 354,600 | -0.25(-0.32%) |