Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 61.85 | 62.33 | 61.75 | 62.19 | 2,315,100 | +0.04(+0.06%) |
Jul 28, 2006 | 61.80 | 62.47 | 61.80 | 62.15 | 3,517,400 | +0.52(+0.84%) |
Jul 27, 2006 | 62.22 | 62.50 | 61.40 | 61.63 | 4,189,500 | -0.14(-0.23%) |
Jul 26, 2006 | 62.04 | 62.20 | 61.20 | 61.77 | 4,157,100 | -0.26(-0.42%) |
Jul 25, 2006 | 61.15 | 62.24 | 60.96 | 62.03 | 4,423,300 | +0.58(+0.94%) |
Jul 24, 2006 | 60.16 | 61.62 | 60.07 | 61.45 | 5,332,600 | +1.49(+2.48%) |
Jul 21, 2006 | 60.30 | 60.31 | 59.18 | 59.96 | 5,622,100 | -0.29(-0.48%) |
Jul 20, 2006 | 61.95 | 62.07 | 60.25 | 60.25 | 6,266,800 | -0.82(-1.34%) |
Jul 19, 2006 | 59.35 | 61.45 | 59.01 | 61.07 | 8,322,800 | +2.19(+3.72%) |
Jul 18, 2006 | 59.36 | 59.79 | 58.22 | 58.88 | 9,871,600 | +0.92(+1.59%) |
Jul 17, 2006 | 59.01 | 59.65 | 57.45 | 57.96 | 7,132,700 | -0.85(-1.45%) |
Jul 14, 2006 | 61.44 | 61.47 | 58.30 | 58.81 | 7,604,500 | -2.62(-4.27%) |
Jul 13, 2006 | 63.27 | 63.33 | 61.39 | 61.43 | 4,154,000 | -1.81(-2.86%) |
Jul 12, 2006 | 64.15 | 64.38 | 62.93 | 63.24 | 3,270,200 | -0.60(-0.94%) |
Jul 11, 2006 | 63.00 | 64.10 | 62.64 | 63.84 | 2,920,800 | +0.97(+1.54%) |
Jul 10, 2006 | 63.30 | 63.47 | 62.67 | 62.87 | 2,138,100 | -0.23(-0.36%) |
Jul 07, 2006 | 63.75 | 63.85 | 62.50 | 63.10 | 2,879,900 | -0.75(-1.17%) |
Jul 06, 2006 | 64.05 | 64.68 | 63.59 | 63.85 | 2,774,900 | +0.00(+0.00%) |
Jul 05, 2006 | 63.99 | 64.08 | 63.36 | 63.85 | 3,393,400 | -0.14(-0.22%) |
Jul 03, 2006 | 64.00 | 64.02 | 63.58 | 63.99 | 1,736,900 | +0.57(+0.90%) |
Jun 30, 2006 | 63.29 | 63.58 | 62.86 | 63.42 | 3,705,800 | +0.13(+0.21%) |
Jun 29, 2006 | 61.50 | 63.54 | 61.50 | 63.29 | 3,750,900 | +1.96(+3.20%) |
Jun 28, 2006 | 61.30 | 61.60 | 60.60 | 61.33 | 2,072,000 | -0.07(-0.11%) |
Jun 27, 2006 | 61.34 | 62.41 | 61.34 | 61.40 | 2,524,400 | -0.84(-1.35%) |
Jun 26, 2006 | 62.19 | 62.50 | 61.78 | 62.24 | 2,309,600 | -0.04(-0.06%) |
Jun 23, 2006 | 61.53 | 62.71 | 61.32 | 62.28 | 3,085,600 | +0.39(+0.63%) |
Jun 22, 2006 | 61.27 | 62.16 | 60.90 | 61.89 | 2,721,700 | +0.40(+0.65%) |
Jun 21, 2006 | 60.70 | 62.03 | 60.61 | 61.49 | 3,388,700 | +0.51(+0.84%) |
Jun 20, 2006 | 61.19 | 61.25 | 60.50 | 60.98 | 2,237,100 | +0.08(+0.13%) |
Jun 19, 2006 | 61.70 | 61.77 | 60.26 | 60.90 | 2,941,000 | -0.85(-1.38%) |
Jun 16, 2006 | 60.90 | 62.11 | 60.70 | 61.75 | 6,000,400 | +0.94(+1.55%) |
Jun 15, 2006 | 59.50 | 60.99 | 59.30 | 60.81 | 4,543,700 | +1.19(+2.00%) |
Jun 14, 2006 | 59.30 | 59.87 | 58.90 | 59.62 | 3,650,400 | +0.17(+0.29%) |
Jun 13, 2006 | 59.28 | 60.25 | 59.05 | 59.45 | 4,382,000 | -0.17(-0.29%) |
Jun 12, 2006 | 60.20 | 60.66 | 59.53 | 59.62 | 3,751,200 | -0.43(-0.72%) |
Jun 09, 2006 | 60.20 | 60.67 | 60.00 | 60.05 | 3,915,500 | -0.26(-0.43%) |
Jun 08, 2006 | 60.13 | 60.49 | 58.85 | 60.31 | 5,954,700 | +0.29(+0.48%) |
Jun 07, 2006 | 60.89 | 61.14 | 59.80 | 60.02 | 4,708,000 | -0.03(-0.05%) |
Jun 06, 2006 | 61.26 | 61.80 | 59.61 | 60.05 | 7,604,500 | -1.40(-2.28%) |
Jun 05, 2006 | 62.53 | 63.00 | 61.30 | 61.45 | 3,721,000 | -1.58(-2.51%) |
Jun 02, 2006 | 63.20 | 63.44 | 62.50 | 63.03 | 3,451,200 | -0.17(-0.27%) |
Jun 01, 2006 | 62.85 | 63.49 | 62.69 | 63.20 | 3,086,400 | +0.68(+1.09%) |
May 31, 2006 | 62.74 | 63.06 | 62.23 | 62.52 | 4,260,000 | +0.08(+0.13%) |
May 30, 2006 | 62.65 | 63.10 | 62.07 | 62.44 | 3,384,500 | -0.16(-0.26%) |
May 26, 2006 | 62.70 | 62.95 | 62.28 | 62.60 | 2,363,700 | +0.21(+0.34%) |
May 25, 2006 | 62.39 | 62.70 | 61.75 | 62.39 | 2,757,600 | +0.33(+0.53%) |
May 24, 2006 | 62.62 | 63.00 | 61.75 | 62.06 | 4,752,900 | -0.43(-0.69%) |
May 23, 2006 | 62.98 | 63.35 | 62.49 | 62.49 | 3,585,300 | -0.45(-0.71%) |
May 22, 2006 | 62.70 | 63.38 | 62.15 | 62.94 | 3,047,000 | +0.24(+0.38%) |
May 19, 2006 | 62.97 | 63.10 | 62.08 | 62.70 | 4,115,900 | +0.04(+0.06%) |
May 18, 2006 | 63.55 | 64.11 | 62.54 | 62.66 | 3,411,000 | -1.09(-1.71%) |
May 17, 2006 | 64.85 | 64.93 | 63.01 | 63.75 | 4,736,600 | -1.44(-2.21%) |
May 16, 2006 | 65.10 | 65.43 | 64.95 | 65.19 | 5,066,800 | +0.41(+0.63%) |
May 15, 2006 | 64.95 | 65.41 | 63.88 | 64.78 | 4,840,200 | -0.12(-0.18%) |
May 12, 2006 | 65.49 | 65.49 | 64.70 | 64.90 | 7,203,400 | -0.92(-1.40%) |
May 11, 2006 | 66.03 | 66.39 | 65.64 | 65.82 | 4,411,000 | -0.33(-0.50%) |
May 10, 2006 | 65.20 | 66.35 | 65.14 | 66.15 | 5,289,400 | +1.08(+1.66%) |
May 09, 2006 | 64.95 | 65.45 | 64.72 | 65.07 | 3,211,200 | +0.18(+0.28%) |
May 08, 2006 | 65.00 | 65.40 | 64.64 | 64.89 | 4,074,800 | -0.02(-0.03%) |
May 05, 2006 | 64.30 | 65.00 | 64.01 | 64.91 | 3,395,300 | +1.14(+1.79%) |
May 04, 2006 | 63.73 | 64.00 | 63.36 | 63.77 | 2,773,300 | +0.41(+0.65%) |
May 03, 2006 | 63.85 | 63.85 | 62.91 | 63.36 | 2,300,700 | -0.20(-0.31%) |
May 02, 2006 | 63.15 | 63.57 | 62.60 | 63.56 | 2,572,700 | +0.63(+1.00%) |