Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 79.07 | 79.07 | 78.35 | 78.41 | 211,483 | -0.28(-0.36%) |
Jul 28, 2006 | 77.59 | 78.81 | 77.52 | 78.69 | 413,708 | +1.86(+2.42%) |
Jul 27, 2006 | 77.05 | 77.65 | 76.38 | 76.83 | 285,154 | +1.00(+1.32%) |
Jul 26, 2006 | 76.76 | 76.76 | 75.27 | 75.83 | 393,848 | -0.63(-0.82%) |
Jul 25, 2006 | 76.01 | 76.92 | 75.80 | 76.46 | 350,505 | +1.53(+2.04%) |
Jul 24, 2006 | 74.52 | 75.20 | 74.37 | 74.93 | 272,406 | +1.32(+1.79%) |
Jul 21, 2006 | 73.66 | 73.92 | 73.28 | 73.61 | 414,916 | -0.04(-0.06%) |
Jul 20, 2006 | 74.24 | 74.98 | 73.40 | 73.66 | 909,273 | +0.15(+0.20%) |
Jul 19, 2006 | 71.67 | 73.96 | 71.54 | 73.51 | 405,523 | +2.09(+2.93%) |
Jul 18, 2006 | 71.73 | 72.09 | 70.44 | 71.41 | 561,586 | -0.98(-1.36%) |
Jul 17, 2006 | 72.29 | 72.75 | 72.07 | 72.40 | 271,198 | -0.60(-0.83%) |
Jul 14, 2006 | 73.03 | 73.22 | 72.40 | 73.00 | 464,432 | -0.85(-1.15%) |
Jul 13, 2006 | 76.03 | 76.03 | 73.80 | 73.85 | 1,007,635 | -2.56(-3.35%) |
Jul 12, 2006 | 77.35 | 77.32 | 76.12 | 76.41 | 1,009,916 | -2.37(-3.01%) |
Jul 11, 2006 | 78.25 | 78.89 | 77.58 | 78.78 | 305,148 | +0.16(+0.21%) |
Jul 10, 2006 | 79.00 | 79.16 | 78.37 | 78.61 | 328,229 | +0.83(+1.06%) |
Jul 07, 2006 | 77.87 | 78.51 | 77.67 | 77.78 | 317,360 | +0.83(+1.07%) |
Jul 06, 2006 | 76.86 | 77.29 | 76.60 | 76.96 | 378,416 | +0.68(+0.89%) |
Jul 05, 2006 | 76.89 | 76.91 | 75.72 | 76.28 | 468,190 | -2.00(-2.55%) |
Jul 03, 2006 | 77.29 | 78.39 | 77.29 | 78.28 | 335,207 | +0.34(+0.43%) |
Jun 30, 2006 | 78.06 | 78.21 | 77.37 | 77.94 | 436,521 | +1.76(+2.31%) |
Jun 29, 2006 | 74.11 | 76.18 | 73.92 | 76.18 | 391,298 | +2.65(+3.61%) |
Jun 28, 2006 | 73.66 | 73.77 | 73.25 | 73.53 | 341,111 | +0.31(+0.43%) |
Jun 27, 2006 | 74.62 | 74.63 | 73.21 | 73.22 | 312,931 | -1.67(-2.23%) |
Jun 26, 2006 | 74.64 | 74.93 | 74.32 | 74.89 | 224,634 | +0.60(+0.80%) |
Jun 23, 2006 | 74.43 | 74.63 | 74.00 | 74.29 | 383,515 | -0.87(-1.16%) |
Jun 22, 2006 | 76.29 | 76.29 | 75.10 | 75.16 | 309,711 | -0.31(-0.40%) |
Jun 21, 2006 | 74.82 | 75.97 | 74.70 | 75.47 | 301,257 | +0.47(+0.63%) |
Jun 20, 2006 | 75.72 | 75.72 | 74.98 | 75.00 | 225,842 | +0.03(+0.04%) |
Jun 19, 2006 | 75.76 | 75.90 | 74.80 | 74.97 | 347,016 | -0.05(-0.07%) |
Jun 16, 2006 | 75.64 | 75.64 | 74.80 | 75.02 | 395,056 | -0.09(-0.12%) |
Jun 15, 2006 | 73.75 | 75.45 | 73.59 | 75.11 | 777,498 | +1.96(+2.68%) |
Jun 14, 2006 | 72.19 | 73.30 | 72.19 | 73.15 | 2,091,892 | +1.97(+2.77%) |
Jun 13, 2006 | 72.21 | 72.66 | 70.94 | 71.17 | 868,613 | -3.12(-4.19%) |
Jun 12, 2006 | 75.12 | 75.97 | 74.24 | 74.29 | 432,092 | -0.64(-0.86%) |
Jun 09, 2006 | 76.01 | 76.01 | 74.63 | 74.93 | 583,727 | -0.70(-0.93%) |
Jun 08, 2006 | 75.07 | 75.75 | 73.34 | 75.63 | 1,313,991 | -2.14(-2.75%) |
Jun 07, 2006 | 77.87 | 78.68 | 77.66 | 77.77 | 532,601 | -0.93(-1.18%) |
Jun 06, 2006 | 79.45 | 79.45 | 77.48 | 78.70 | 765,019 | -0.75(-0.94%) |
Jun 05, 2006 | 80.78 | 80.79 | 79.36 | 79.45 | 324,740 | -2.19(-2.68%) |
Jun 02, 2006 | 82.06 | 82.38 | 81.46 | 81.64 | 367,278 | +0.68(+0.84%) |
Jun 01, 2006 | 79.47 | 81.02 | 79.36 | 80.96 | 584,264 | +0.94(+1.17%) |
May 31, 2006 | 79.51 | 80.39 | 79.23 | 80.02 | 538,103 | -0.33(-0.41%) |
May 30, 2006 | 81.82 | 81.82 | 80.33 | 80.35 | 315,615 | -1.78(-2.17%) |
May 26, 2006 | 81.83 | 82.47 | 81.42 | 82.13 | 362,984 | +0.92(+1.14%) |
May 25, 2006 | 80.67 | 81.22 | 80.41 | 81.21 | 480,938 | -0.28(-0.34%) |
May 24, 2006 | 81.79 | 81.79 | 80.30 | 81.48 | 470,605 | +0.94(+1.17%) |
May 23, 2006 | 80.29 | 81.75 | 80.22 | 80.54 | 567,625 | +0.34(+0.42%) |
May 22, 2006 | 80.10 | 80.80 | 78.99 | 80.21 | 798,029 | -1.70(-2.07%) |
May 19, 2006 | 81.83 | 82.17 | 80.56 | 81.91 | 611,102 | -0.51(-0.62%) |
May 18, 2006 | 82.58 | 83.23 | 81.88 | 82.42 | 717,918 | +0.60(+0.73%) |
May 17, 2006 | 84.73 | 84.76 | 81.05 | 81.82 | 1,113,108 | -2.12(-2.53%) |
May 16, 2006 | 84.10 | 84.25 | 83.72 | 83.95 | 448,195 | -0.10(-0.12%) |
May 15, 2006 | 83.83 | 84.17 | 83.36 | 84.05 | 924,437 | +0.81(+0.98%) |
May 12, 2006 | 86.15 | 86.15 | 82.51 | 83.24 | 1,579,822 | -3.70(-4.26%) |
May 11, 2006 | 88.12 | 88.17 | 86.82 | 86.94 | 835,468 | -3.11(-3.46%) |
May 10, 2006 | 91.85 | 91.88 | 90.02 | 90.06 | 605,064 | -0.72(-0.79%) |
May 09, 2006 | 90.44 | 90.93 | 90.16 | 90.77 | 416,258 | +0.34(+0.37%) |
May 08, 2006 | 90.92 | 90.98 | 90.36 | 90.44 | 426,725 | -1.57(-1.71%) |
May 05, 2006 | 91.29 | 92.41 | 90.86 | 92.01 | 471,947 | +1.37(+1.51%) |
May 04, 2006 | 90.78 | 91.24 | 90.42 | 90.64 | 363,924 | +0.42(+0.47%) |
May 03, 2006 | 90.36 | 90.46 | 90.02 | 90.22 | 295,352 | +0.02(+0.02%) |
May 02, 2006 | 89.65 | 90.84 | 89.05 | 90.19 | 477,449 | +2.72(+3.11%) |