Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 67.48 | 67.56 | 67.44 | 67.49 | 716,857 | -0.01(-0.01%) |
Jul 28, 2006 | 67.50 | 67.54 | 67.38 | 67.49 | 153,852 | +0.14(+0.21%) |
Jul 27, 2006 | 67.34 | 67.41 | 67.17 | 67.35 | 198,080 | +0.11(+0.16%) |
Jul 26, 2006 | 67.18 | 67.36 | 67.10 | 67.24 | 171,076 | +0.04(+0.06%) |
Jul 25, 2006 | 67.25 | 67.25 | 67.09 | 67.20 | 126,263 | -0.05(-0.08%) |
Jul 24, 2006 | 67.19 | 67.28 | 67.17 | 67.25 | 251,797 | +0.10(+0.15%) |
Jul 21, 2006 | 67.32 | 67.33 | 67.14 | 67.15 | 204,065 | -0.04(-0.06%) |
Jul 20, 2006 | 67.03 | 67.25 | 67.01 | 67.19 | 133,562 | +0.07(+0.10%) |
Jul 19, 2006 | 66.77 | 67.12 | 66.73 | 67.12 | 188,446 | +0.26(+0.39%) |
Jul 18, 2006 | 66.85 | 66.93 | 66.77 | 66.86 | 326,826 | -0.05(-0.07%) |
Jul 17, 2006 | 66.99 | 67.02 | 66.90 | 66.91 | 273,401 | -0.14(-0.21%) |
Jul 14, 2006 | 67.00 | 67.06 | 66.88 | 67.06 | 1,078,278 | +0.09(+0.13%) |
Jul 13, 2006 | 66.82 | 67.00 | 66.82 | 66.97 | 728,681 | +0.05(+0.08%) |
Jul 12, 2006 | 66.79 | 66.91 | 66.73 | 66.91 | 252,673 | +0.04(+0.06%) |
Jul 11, 2006 | 66.86 | 66.93 | 66.77 | 66.87 | 297,778 | +0.11(+0.16%) |
Jul 10, 2006 | 66.78 | 66.82 | 66.70 | 66.76 | 135,168 | +0.06(+0.09%) |
Jul 07, 2006 | 66.54 | 66.82 | 66.53 | 66.70 | 624,166 | +0.25(+0.37%) |
Jul 06, 2006 | 66.51 | 66.51 | 66.36 | 66.45 | 199,978 | -0.03(-0.04%) |
Jul 05, 2006 | 66.60 | 66.60 | 66.25 | 66.48 | 379,667 | -0.11(-0.16%) |
Jul 03, 2006 | 66.45 | 66.70 | 66.45 | 66.59 | 129,621 | -0.16(-0.25%) |
Jun 30, 2006 | 66.83 | 66.88 | 66.73 | 66.75 | 273,547 | -0.01(-0.01%) |
Jun 29, 2006 | 66.55 | 66.77 | 66.52 | 66.76 | 358,647 | +0.23(+0.35%) |
Jun 28, 2006 | 66.70 | 66.70 | 66.52 | 66.53 | 157,647 | -0.07(-0.10%) |
Jun 27, 2006 | 66.64 | 66.66 | 66.46 | 66.60 | 1,088,934 | +0.19(+0.28%) |
Jun 26, 2006 | 66.46 | 66.61 | 66.39 | 66.41 | 819,036 | -0.19(-0.29%) |
Jun 23, 2006 | 66.61 | 66.66 | 66.53 | 66.60 | 484,327 | +0.03(+0.05%) |
Jun 22, 2006 | 66.85 | 66.85 | 66.51 | 66.57 | 363,026 | -0.29(-0.43%) |
Jun 21, 2006 | 66.80 | 66.92 | 66.73 | 66.86 | 139,693 | +0.02(+0.03%) |
Jun 20, 2006 | 66.87 | 66.88 | 66.74 | 66.84 | 159,398 | +0.04(+0.06%) |
Jun 19, 2006 | 66.89 | 66.97 | 66.74 | 66.79 | 239,974 | -0.18(-0.27%) |
Jun 16, 2006 | 67.12 | 67.14 | 66.84 | 66.97 | 332,665 | -0.04(-0.06%) |
Jun 15, 2006 | 67.08 | 67.10 | 65.77 | 67.01 | 167,573 | -0.11(-0.16%) |
Jun 14, 2006 | 67.27 | 67.31 | 67.03 | 67.12 | 230,632 | -0.25(-0.38%) |
Jun 13, 2006 | 67.41 | 67.44 | 67.21 | 67.38 | 367,989 | +0.19(+0.29%) |
Jun 12, 2006 | 67.38 | 67.38 | 67.18 | 67.19 | 282,743 | -0.21(-0.31%) |
Jun 09, 2006 | 67.21 | 67.42 | 67.21 | 67.39 | 243,477 | +0.10(+0.14%) |
Jun 08, 2006 | 67.26 | 67.44 | 67.14 | 67.29 | 299,384 | +0.23(+0.34%) |
Jun 07, 2006 | 67.22 | 67.23 | 67.03 | 67.07 | 467,103 | -0.21(-0.32%) |
Jun 06, 2006 | 67.19 | 67.31 | 67.06 | 67.28 | 372,952 | +0.18(+0.27%) |
Jun 05, 2006 | 67.11 | 67.32 | 67.10 | 67.10 | 519,944 | -0.22(-0.33%) |
Jun 02, 2006 | 67.24 | 67.33 | 67.14 | 67.32 | 168,595 | +0.51(+0.77%) |
Jun 01, 2006 | 66.89 | 66.95 | 66.73 | 66.81 | 673,650 | -0.32(-0.47%) |
May 31, 2006 | 67.35 | 67.35 | 67.08 | 67.12 | 606,504 | -0.15(-0.22%) |
May 30, 2006 | 67.27 | 67.32 | 67.21 | 67.27 | 296,902 | -0.15(-0.22%) |
May 26, 2006 | 67.34 | 67.50 | 67.15 | 67.42 | 401,416 | +0.29(+0.43%) |
May 25, 2006 | 67.31 | 67.40 | 67.08 | 67.14 | 276,612 | -0.01(-0.01%) |
May 24, 2006 | 67.27 | 67.42 | 67.14 | 67.14 | 280,699 | +0.01(+0.02%) |
May 23, 2006 | 67.17 | 67.27 | 67.08 | 67.13 | 359,231 | -0.18(-0.27%) |
May 22, 2006 | 67.43 | 67.51 | 67.25 | 67.32 | 546,364 | +0.01(+0.02%) |
May 19, 2006 | 67.25 | 67.42 | 67.23 | 67.30 | 462,432 | -0.01(-0.02%) |
May 18, 2006 | 67.19 | 67.32 | 67.16 | 67.32 | 327,264 | +0.28(+0.42%) |
May 17, 2006 | 66.97 | 67.03 | 66.73 | 67.03 | 238,222 | -0.19(-0.29%) |
May 16, 2006 | 66.90 | 67.25 | 66.90 | 67.23 | 687,955 | +0.33(+0.49%) |
May 15, 2006 | 66.93 | 67.05 | 66.87 | 66.90 | 184,067 | +0.04(+0.06%) |
May 12, 2006 | 66.95 | 67.00 | 66.71 | 66.86 | 265,373 | -0.14(-0.21%) |
May 11, 2006 | 67.08 | 67.08 | 66.93 | 67.00 | 272,817 | -0.04(-0.06%) |
May 10, 2006 | 67.12 | 67.27 | 66.60 | 67.04 | 249,170 | -0.08(-0.11%) |
May 09, 2006 | 67.10 | 67.15 | 67.04 | 67.12 | 251,797 | -0.03(-0.05%) |
May 08, 2006 | 67.13 | 67.17 | 67.04 | 67.15 | 169,324 | +0.05(+0.07%) |
May 05, 2006 | 67.23 | 67.23 | 66.98 | 67.10 | 187,717 | +0.12(+0.18%) |
May 04, 2006 | 66.96 | 67.04 | 66.69 | 66.98 | 150,494 | -0.03(-0.05%) |
May 03, 2006 | 67.06 | 67.09 | 66.80 | 67.01 | 187,717 | -0.05(-0.07%) |
May 02, 2006 | 67.02 | 67.11 | 66.93 | 67.06 | 179,542 | +0.07(+0.10%) |