Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 61.87 | 62.10 | 61.50 | 61.59 | 2,069,783 | -0.27(-0.44%) |
Jul 28, 2006 | 59.61 | 62.23 | 59.61 | 61.87 | 3,308,991 | +1.62(+2.68%) |
Jul 27, 2006 | 62.75 | 63.10 | 59.97 | 60.25 | 3,963,004 | -2.41(-3.85%) |
Jul 26, 2006 | 62.51 | 63.00 | 61.87 | 62.66 | 2,748,158 | +0.29(+0.46%) |
Jul 25, 2006 | 61.56 | 62.53 | 61.56 | 62.38 | 3,198,105 | +0.49(+0.78%) |
Jul 24, 2006 | 61.87 | 62.12 | 60.72 | 61.89 | 5,591,254 | +0.02(+0.03%) |
Jul 21, 2006 | 64.46 | 64.55 | 61.08 | 61.87 | 17,742,598 | -6.74(-9.83%) |
Jul 20, 2006 | 68.44 | 69.43 | 68.16 | 68.62 | 5,728,762 | +0.24(+0.35%) |
Jul 19, 2006 | 66.29 | 68.58 | 66.29 | 68.38 | 5,192,165 | +2.37(+3.58%) |
Jul 18, 2006 | 66.29 | 66.92 | 65.87 | 66.01 | 3,252,355 | -0.14(-0.20%) |
Jul 17, 2006 | 66.17 | 66.39 | 65.81 | 66.15 | 1,188,976 | -0.09(-0.13%) |
Jul 14, 2006 | 66.60 | 66.63 | 65.68 | 66.24 | 1,540,219 | -0.36(-0.54%) |
Jul 13, 2006 | 67.50 | 67.50 | 66.51 | 66.60 | 3,060,220 | -0.90(-1.33%) |
Jul 12, 2006 | 67.97 | 68.33 | 67.39 | 67.50 | 1,708,871 | -0.23(-0.34%) |
Jul 11, 2006 | 68.08 | 68.08 | 67.22 | 67.73 | 2,693,908 | +0.06(+0.08%) |
Jul 10, 2006 | 67.47 | 67.79 | 67.25 | 67.67 | 2,786,710 | +0.21(+0.31%) |
Jul 07, 2006 | 67.08 | 67.76 | 66.71 | 67.46 | 2,562,302 | +0.38(+0.57%) |
Jul 06, 2006 | 67.27 | 67.42 | 66.69 | 67.08 | 2,157,311 | -0.03(-0.05%) |
Jul 05, 2006 | 68.58 | 68.58 | 66.94 | 67.11 | 2,717,014 | -1.47(-2.14%) |
Jul 03, 2006 | 68.23 | 68.90 | 67.97 | 68.58 | 1,277,007 | +0.53(+0.78%) |
Jun 30, 2006 | 69.14 | 69.37 | 68.05 | 68.05 | 2,708,475 | -1.11(-1.60%) |
Jun 29, 2006 | 67.97 | 69.28 | 67.78 | 69.15 | 3,239,170 | +1.55(+2.30%) |
Jun 28, 2006 | 67.29 | 67.69 | 66.93 | 67.60 | 1,563,074 | +0.39(+0.58%) |
Jun 27, 2006 | 68.40 | 68.64 | 67.14 | 67.21 | 1,723,312 | -1.19(-1.75%) |
Jun 26, 2006 | 68.44 | 68.53 | 68.20 | 68.40 | 2,567,827 | +0.41(+0.60%) |
Jun 23, 2006 | 67.77 | 68.44 | 67.23 | 68.00 | 2,415,626 | +0.34(+0.51%) |
Jun 22, 2006 | 67.97 | 68.21 | 67.54 | 67.65 | 2,257,774 | -0.14(-0.20%) |
Jun 21, 2006 | 67.02 | 68.12 | 67.02 | 67.79 | 2,569,460 | +0.90(+1.35%) |
Jun 20, 2006 | 66.71 | 67.50 | 66.69 | 66.89 | 1,688,276 | -0.11(-0.17%) |
Jun 19, 2006 | 67.09 | 67.63 | 66.85 | 67.00 | 2,658,244 | +0.25(+0.38%) |
Jun 16, 2006 | 66.57 | 66.89 | 66.24 | 66.75 | 2,072,295 | +0.07(+0.11%) |
Jun 15, 2006 | 65.99 | 66.83 | 65.50 | 66.68 | 2,654,476 | +0.93(+1.42%) |
Jun 14, 2006 | 65.54 | 66.14 | 65.14 | 65.74 | 3,055,197 | +0.05(+0.07%) |
Jun 13, 2006 | 66.29 | 67.03 | 65.30 | 65.70 | 3,160,809 | -0.47(-0.71%) |
Jun 12, 2006 | 66.79 | 66.87 | 66.11 | 66.17 | 1,744,033 | -0.10(-0.14%) |
Jun 09, 2006 | 66.16 | 66.97 | 65.90 | 66.26 | 1,501,918 | -0.14(-0.20%) |
Jun 08, 2006 | 65.97 | 66.49 | 65.33 | 66.40 | 2,153,921 | +0.16(+0.24%) |
Jun 07, 2006 | 65.95 | 66.68 | 65.91 | 66.24 | 3,455,416 | +0.40(+0.60%) |
Jun 06, 2006 | 65.42 | 65.84 | 65.19 | 65.84 | 2,537,186 | +0.54(+0.83%) |
Jun 05, 2006 | 66.33 | 66.38 | 65.08 | 65.30 | 1,699,955 | -1.36(-2.04%) |
Jun 02, 2006 | 66.87 | 67.17 | 66.19 | 66.66 | 1,738,005 | +0.14(+0.22%) |
Jun 01, 2006 | 65.58 | 66.58 | 65.50 | 66.52 | 2,131,568 | +0.61(+0.92%) |
May 31, 2006 | 65.86 | 66.12 | 65.46 | 65.91 | 1,861,825 | +0.20(+0.30%) |
May 30, 2006 | 66.33 | 66.36 | 65.50 | 65.71 | 1,680,867 | -0.82(-1.23%) |
May 26, 2006 | 66.25 | 66.78 | 66.14 | 66.53 | 1,568,349 | +0.22(+0.34%) |
May 25, 2006 | 65.62 | 66.35 | 65.05 | 66.31 | 2,712,494 | +1.08(+1.66%) |
May 24, 2006 | 65.54 | 65.66 | 64.54 | 65.23 | 2,172,004 | -0.41(-0.63%) |
May 23, 2006 | 65.62 | 66.33 | 65.44 | 65.64 | 1,897,490 | +0.41(+0.62%) |
May 22, 2006 | 66.01 | 66.37 | 65.05 | 65.23 | 3,629,970 | -1.44(-2.16%) |
May 19, 2006 | 66.93 | 67.33 | 66.25 | 66.68 | 2,175,771 | -0.11(-0.17%) |
May 18, 2006 | 66.47 | 67.72 | 66.47 | 66.79 | 2,736,479 | -0.22(-0.32%) |
May 17, 2006 | 68.08 | 68.09 | 66.82 | 67.00 | 3,306,605 | -1.34(-1.96%) |
May 16, 2006 | 68.90 | 68.90 | 68.16 | 68.34 | 1,282,658 | -0.56(-0.81%) |
May 15, 2006 | 68.48 | 68.90 | 68.35 | 68.90 | 1,919,340 | +0.41(+0.60%) |
May 12, 2006 | 69.24 | 69.36 | 68.40 | 68.48 | 2,397,668 | -0.62(-0.90%) |
May 11, 2006 | 69.63 | 69.68 | 68.76 | 69.10 | 3,113,591 | -0.36(-0.52%) |
May 10, 2006 | 69.18 | 69.54 | 69.02 | 69.46 | 2,419,268 | +0.27(+0.39%) |
May 09, 2006 | 68.77 | 69.38 | 68.76 | 69.19 | 2,436,472 | +0.49(+0.71%) |
May 08, 2006 | 68.32 | 68.73 | 68.24 | 68.71 | 1,540,470 | +0.37(+0.54%) |
May 05, 2006 | 68.16 | 68.76 | 68.08 | 68.34 | 1,859,942 | +0.53(+0.79%) |
May 04, 2006 | 68.79 | 68.79 | 67.66 | 67.81 | 2,311,145 | -0.33(-0.49%) |
May 03, 2006 | 68.09 | 68.28 | 67.67 | 68.14 | 1,719,294 | +0.16(+0.23%) |
May 02, 2006 | 67.97 | 68.32 | 67.31 | 67.98 | 3,905,740 | -0.10(-0.15%) |