Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 111.50 | 111.50 | 111.50 | 111.50 | 229 | +0.00(+0.00%) |
Jul 28, 2006 | 111.50 | 111.50 | 111.00 | 111.50 | 200 | +5.00(+4.69%) |
Jul 27, 2006 | 106.50 | 106.50 | 106.50 | 106.50 | 0 | +0.00(+0.00%) |
Jul 26, 2006 | 106.50 | 106.50 | 105.50 | 106.50 | 1,185 | +0.50(+0.47%) |
Jul 25, 2006 | 106.00 | 108.00 | 106.00 | 106.00 | 648 | +0.00(+0.00%) |
Jul 24, 2006 | 106.00 | 106.00 | 106.00 | 106.00 | 571 | -0.75(-0.70%) |
Jul 21, 2006 | 106.75 | 106.75 | 106.75 | 106.75 | 215 | -1.15(-1.07%) |
Jul 20, 2006 | 107.90 | 108.30 | 107.90 | 107.90 | 6,350 | +1.65(+1.55%) |
Jul 19, 2006 | 106.25 | 107.75 | 106.25 | 106.25 | 325 | -2.00(-1.85%) |
Jul 18, 2006 | 108.25 | 108.25 | 108.25 | 108.25 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 108.25 | 110.25 | 108.25 | 108.25 | 285 | -1.00(-0.92%) |
Jul 14, 2006 | 109.25 | 109.25 | 109.25 | 109.25 | 117 | -2.75(-2.46%) |
Jul 13, 2006 | 112.00 | 112.00 | 112.00 | 112.00 | 200 | +0.00(+0.00%) |
Jul 12, 2006 | 112.00 | 112.00 | 112.00 | 112.00 | 200 | -2.25(-1.97%) |
Jul 11, 2006 | 113.25 | 114.75 | 114.25 | 114.25 | 1,497 | +1.00(+0.88%) |
Jul 10, 2006 | 113.25 | 115.25 | 113.25 | 113.25 | 233 | +1.50(+1.34%) |
Jul 07, 2006 | 111.75 | 114.00 | 111.75 | 111.75 | 1,091 | +1.75(+1.59%) |
Jul 06, 2006 | 110.00 | 110.00 | 110.00 | 110.00 | 200 | +0.00(+0.00%) |
Jul 05, 2006 | 110.00 | 110.75 | 110.00 | 110.00 | 504 | -1.00(-0.90%) |
Jul 03, 2006 | 111.00 | 111.00 | 110.60 | 111.00 | 3,000 | +1.00(+0.91%) |
Jun 30, 2006 | 110.00 | 110.00 | 110.00 | 110.00 | 270 | -0.75(-0.68%) |
Jun 29, 2006 | 110.75 | 110.75 | 110.75 | 110.75 | 0 | +1.75(+1.61%) |
Jun 28, 2006 | 109.00 | 109.00 | 108.50 | 109.00 | 516 | -0.50(-0.46%) |
Jun 27, 2006 | 109.50 | 110.00 | 109.50 | 109.50 | 661 | +0.00(+0.00%) |
Jun 23, 2006 | 109.50 | 109.75 | 109.50 | 109.50 | 256 | -1.25(-1.13%) |
Jun 22, 2006 | 110.75 | 110.75 | 110.75 | 110.75 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 110.75 | 113.00 | 110.75 | 110.75 | 5,738 | -1.50(-1.34%) |
Jun 20, 2006 | 112.25 | 112.25 | 112.25 | 112.25 | 107 | +3.50(+3.22%) |
Jun 19, 2006 | 108.75 | 108.75 | 108.75 | 108.75 | 121 | +1.50(+1.40%) |
Jun 16, 2006 | 107.25 | 107.25 | 107.25 | 107.25 | 301 | -1.90(-1.74%) |
Jun 15, 2006 | 109.15 | 109.15 | 107.25 | 109.15 | 458 | +1.10(+1.02%) |
Jun 14, 2006 | 108.05 | 108.05 | 108.05 | 108.05 | 0 | +0.00(+0.00%) |
Jun 13, 2006 | 108.05 | 108.05 | 108.05 | 108.05 | 252 | -4.75(-4.21%) |
Jun 12, 2006 | 112.80 | 112.80 | 112.80 | 112.80 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 112.80 | 112.80 | 111.50 | 112.80 | 218 | -4.75(-4.04%) |
Jun 08, 2006 | 117.55 | 117.55 | 117.55 | 117.55 | 0 | +0.00(+0.00%) |
Jun 07, 2006 | 117.55 | 117.55 | 117.55 | 117.55 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 117.55 | 117.55 | 117.55 | 117.55 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 117.55 | 118.55 | 117.55 | 117.55 | 586 | +2.55(+2.22%) |
Jun 02, 2006 | 115.00 | 115.00 | 114.60 | 115.00 | 689 | -1.00(-0.86%) |
Jun 01, 2006 | 116.00 | 116.00 | 116.00 | 116.00 | 287 | -1.05(-0.90%) |
May 31, 2006 | 117.05 | 117.05 | 117.00 | 117.05 | 416 | -1.55(-1.31%) |
May 30, 2006 | 118.60 | 118.75 | 118.60 | 118.60 | 336 | -1.55(-1.29%) |
May 26, 2006 | 120.15 | 120.50 | 120.15 | 120.15 | 1,877 | -1.10(-0.91%) |
May 25, 2006 | 121.25 | 122.15 | 121.25 | 121.25 | 2,743 | +2.75(+2.32%) |
May 24, 2006 | 118.50 | 118.50 | 118.50 | 118.50 | 652 | -3.00(-2.47%) |
May 23, 2006 | 121.50 | 121.50 | 120.00 | 121.50 | 919 | +0.25(+0.21%) |
May 22, 2006 | 121.25 | 122.50 | 121.25 | 121.25 | 763 | -0.75(-0.61%) |
May 19, 2006 | 122.00 | 122.25 | 122.00 | 122.00 | 719 | -3.00(-2.40%) |
May 18, 2006 | 125.00 | 125.00 | 125.00 | 125.00 | 300 | +0.00(+0.00%) |
May 17, 2006 | 126.50 | 130.00 | 125.00 | 125.00 | 1,500 | -1.50(-1.19%) |
May 16, 2006 | 126.50 | 129.00 | 126.50 | 126.50 | 649 | -3.40(-2.62%) |
May 15, 2006 | 129.90 | 129.90 | 129.90 | 129.90 | 100 | +2.30(+1.80%) |
May 12, 2006 | 127.60 | 127.60 | 127.55 | 127.60 | 600 | -1.35(-1.05%) |
May 11, 2006 | 128.95 | 128.95 | 128.95 | 128.95 | 107 | +0.70(+0.55%) |
May 10, 2006 | 128.25 | 128.25 | 128.25 | 128.25 | 0 | +0.00(+0.00%) |
May 09, 2006 | 128.25 | 128.30 | 128.20 | 128.25 | 489 | -1.50(-1.16%) |
May 08, 2006 | 129.75 | 129.75 | 129.75 | 129.75 | 333 | +0.00(+0.00%) |
May 05, 2006 | 129.75 | 129.75 | 128.85 | 129.75 | 481 | +0.90(+0.70%) |
May 04, 2006 | 128.85 | 128.85 | 128.85 | 128.85 | 144 | +1.50(+1.18%) |
May 03, 2006 | 127.35 | 127.35 | 127.35 | 127.35 | 137 | -2.00(-1.55%) |
May 02, 2006 | 129.35 | 129.35 | 129.35 | 129.35 | 100 | +1.60(+1.25%) |