Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 63.88 | 64.90 | 63.63 | 64.72 | 292,977 | +0.75(+1.17%) |
Jul 28, 2006 | 63.88 | 64.15 | 63.62 | 63.97 | 312,873 | +0.34(+0.53%) |
Jul 27, 2006 | 64.36 | 64.77 | 63.23 | 63.63 | 434,827 | -0.59(-0.92%) |
Jul 26, 2006 | 64.18 | 64.57 | 63.77 | 64.23 | 218,960 | +0.05(+0.08%) |
Jul 25, 2006 | 63.91 | 64.44 | 63.63 | 64.18 | 188,651 | +0.17(+0.27%) |
Jul 24, 2006 | 63.55 | 64.02 | 63.51 | 64.00 | 189,167 | +0.47(+0.73%) |
Jul 21, 2006 | 63.97 | 63.98 | 63.28 | 63.54 | 187,827 | -0.44(-0.68%) |
Jul 20, 2006 | 64.83 | 64.86 | 63.97 | 63.97 | 245,556 | -0.92(-1.42%) |
Jul 19, 2006 | 63.95 | 64.99 | 63.85 | 64.90 | 227,928 | +0.96(+1.50%) |
Jul 18, 2006 | 63.99 | 64.24 | 63.42 | 63.94 | 271,947 | +0.10(+0.15%) |
Jul 17, 2006 | 63.08 | 64.01 | 63.08 | 63.84 | 354,109 | +0.13(+0.20%) |
Jul 14, 2006 | 64.66 | 64.72 | 63.54 | 63.71 | 359,778 | -1.43(-2.19%) |
Jul 13, 2006 | 65.87 | 65.92 | 65.14 | 65.14 | 385,035 | -0.87(-1.32%) |
Jul 12, 2006 | 66.05 | 66.18 | 65.95 | 66.01 | 263,391 | -0.19(-0.29%) |
Jul 11, 2006 | 66.07 | 66.24 | 65.96 | 66.21 | 266,896 | +0.06(+0.09%) |
Jul 10, 2006 | 66.25 | 66.53 | 66.07 | 66.15 | 263,288 | -0.07(-0.10%) |
Jul 07, 2006 | 66.69 | 66.94 | 66.08 | 66.21 | 165,353 | -0.61(-0.91%) |
Jul 06, 2006 | 66.89 | 67.29 | 66.51 | 66.83 | 234,526 | -0.06(-0.09%) |
Jul 05, 2006 | 67.27 | 67.35 | 66.41 | 66.88 | 428,229 | -0.72(-1.06%) |
Jul 03, 2006 | 67.69 | 67.77 | 67.35 | 67.60 | 132,262 | +0.01(+0.01%) |
Jun 30, 2006 | 67.76 | 68.03 | 67.56 | 67.59 | 455,032 | -0.02(-0.03%) |
Jun 29, 2006 | 66.30 | 67.82 | 66.30 | 67.61 | 438,744 | +1.53(+2.32%) |
Jun 28, 2006 | 66.05 | 66.47 | 65.80 | 66.08 | 432,559 | +0.16(+0.24%) |
Jun 27, 2006 | 66.20 | 66.29 | 65.92 | 65.92 | 474,722 | -0.21(-0.32%) |
Jun 26, 2006 | 66.25 | 66.57 | 66.01 | 66.14 | 362,768 | -0.09(-0.13%) |
Jun 23, 2006 | 65.91 | 66.35 | 65.33 | 66.22 | 498,639 | +0.08(+0.12%) |
Jun 22, 2006 | 66.44 | 66.54 | 65.84 | 66.15 | 673,683 | -0.28(-0.42%) |
Jun 21, 2006 | 66.08 | 66.77 | 66.08 | 66.43 | 939,548 | +0.40(+0.60%) |
Jun 20, 2006 | 66.40 | 66.55 | 65.96 | 66.03 | 520,700 | -0.40(-0.60%) |
Jun 19, 2006 | 67.03 | 67.03 | 66.43 | 66.43 | 641,107 | -0.42(-0.62%) |
Jun 16, 2006 | 67.29 | 67.44 | 66.84 | 66.85 | 779,452 | -0.44(-0.65%) |
Jun 15, 2006 | 66.98 | 67.48 | 66.80 | 67.28 | 452,867 | +0.48(+0.73%) |
Jun 14, 2006 | 66.86 | 67.19 | 66.30 | 66.80 | 356,686 | -0.27(-0.40%) |
Jun 13, 2006 | 67.60 | 68.37 | 66.90 | 67.07 | 452,867 | -0.62(-0.92%) |
Jun 12, 2006 | 69.01 | 69.16 | 67.51 | 67.69 | 501,113 | -1.13(-1.64%) |
Jun 09, 2006 | 68.74 | 69.39 | 68.48 | 68.81 | 404,725 | -0.01(-0.01%) |
Jun 08, 2006 | 68.79 | 69.34 | 68.26 | 68.82 | 511,628 | -0.54(-0.78%) |
Jun 07, 2006 | 69.77 | 70.45 | 69.27 | 69.37 | 493,794 | -0.37(-0.53%) |
Jun 06, 2006 | 70.00 | 70.20 | 69.31 | 69.74 | 288,957 | -0.16(-0.24%) |
Jun 05, 2006 | 71.01 | 71.33 | 69.70 | 69.90 | 480,083 | -1.27(-1.79%) |
Jun 02, 2006 | 71.64 | 71.87 | 71.13 | 71.17 | 340,604 | -0.42(-0.58%) |
Jun 01, 2006 | 70.68 | 71.69 | 70.56 | 71.59 | 333,182 | +0.90(+1.28%) |
May 31, 2006 | 70.09 | 71.07 | 69.93 | 70.69 | 360,912 | +0.63(+0.90%) |
May 30, 2006 | 70.85 | 70.91 | 69.95 | 70.06 | 325,141 | -1.01(-1.42%) |
May 26, 2006 | 71.22 | 71.24 | 70.75 | 71.07 | 235,144 | -0.19(-0.27%) |
May 25, 2006 | 70.31 | 71.26 | 70.20 | 71.26 | 474,928 | +1.10(+1.56%) |
May 24, 2006 | 70.13 | 71.06 | 69.47 | 70.16 | 583,996 | -0.84(-1.19%) |
May 23, 2006 | 71.47 | 71.78 | 71.01 | 71.01 | 494,515 | -0.35(-0.49%) |
May 22, 2006 | 71.83 | 71.90 | 71.20 | 71.36 | 476,268 | -0.60(-0.84%) |
May 19, 2006 | 72.19 | 72.46 | 71.79 | 71.96 | 333,491 | -0.14(-0.19%) |
May 18, 2006 | 72.48 | 72.79 | 72.07 | 72.09 | 274,421 | -0.17(-0.24%) |
May 17, 2006 | 72.30 | 72.72 | 72.04 | 72.27 | 316,069 | -0.18(-0.25%) |
May 16, 2006 | 72.32 | 72.73 | 72.13 | 72.45 | 178,652 | -0.06(-0.08%) |
May 15, 2006 | 72.46 | 72.91 | 72.13 | 72.51 | 311,636 | -0.15(-0.20%) |
May 12, 2006 | 73.38 | 74.21 | 72.64 | 72.66 | 413,384 | -0.84(-1.15%) |
May 11, 2006 | 73.87 | 73.92 | 73.06 | 73.50 | 305,451 | -0.51(-0.69%) |
May 10, 2006 | 73.82 | 74.22 | 73.67 | 74.01 | 209,682 | +0.02(+0.03%) |
May 09, 2006 | 73.94 | 74.54 | 73.90 | 73.99 | 377,407 | +0.07(+0.09%) |
May 08, 2006 | 73.82 | 74.57 | 73.82 | 73.93 | 252,051 | +0.01(+0.01%) |
May 05, 2006 | 72.88 | 74.01 | 72.88 | 73.92 | 304,523 | +1.04(+1.42%) |
May 04, 2006 | 72.23 | 73.43 | 71.98 | 72.88 | 505,752 | +0.89(+1.24%) |
May 03, 2006 | 73.30 | 73.48 | 71.99 | 71.99 | 862,747 | -1.21(-1.66%) |
May 02, 2006 | 74.68 | 74.74 | 73.20 | 73.20 | 431,734 | -1.54(-2.06%) |