Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 70.36 | 70.68 | 69.94 | 70.07 | 564,661 | -0.47(-0.67%) |
Jul 28, 2006 | 69.90 | 70.89 | 69.88 | 70.54 | 373,740 | +1.01(+1.46%) |
Jul 27, 2006 | 70.76 | 70.76 | 68.90 | 69.53 | 938,401 | -0.93(-1.32%) |
Jul 26, 2006 | 69.31 | 70.75 | 69.17 | 70.46 | 1,570,303 | +1.65(+2.40%) |
Jul 25, 2006 | 67.40 | 69.06 | 66.37 | 68.81 | 2,042,069 | +1.32(+1.95%) |
Jul 24, 2006 | 66.11 | 67.88 | 66.40 | 67.49 | 604,087 | +1.39(+2.11%) |
Jul 21, 2006 | 65.89 | 66.77 | 65.34 | 66.10 | 632,171 | -0.08(-0.12%) |
Jul 20, 2006 | 65.47 | 66.73 | 65.47 | 66.18 | 735,463 | +0.97(+1.49%) |
Jul 19, 2006 | 64.60 | 65.60 | 64.21 | 65.21 | 390,617 | +0.61(+0.94%) |
Jul 18, 2006 | 65.69 | 65.69 | 64.21 | 64.60 | 540,762 | -0.68(-1.04%) |
Jul 17, 2006 | 66.18 | 66.23 | 65.29 | 65.29 | 304,069 | -0.75(-1.13%) |
Jul 14, 2006 | 66.11 | 66.39 | 65.67 | 66.03 | 310,415 | -0.26(-0.39%) |
Jul 13, 2006 | 66.83 | 66.83 | 66.11 | 66.29 | 267,883 | -0.53(-0.80%) |
Jul 12, 2006 | 66.45 | 67.09 | 66.45 | 66.83 | 380,221 | +0.24(+0.37%) |
Jul 11, 2006 | 66.48 | 66.66 | 66.12 | 66.58 | 340,524 | -0.02(-0.03%) |
Jul 10, 2006 | 66.67 | 68.11 | 65.76 | 66.60 | 538,466 | +1.14(+1.74%) |
Jul 07, 2006 | 65.13 | 65.69 | 65.06 | 65.46 | 323,242 | +0.04(+0.06%) |
Jul 06, 2006 | 64.46 | 65.97 | 64.46 | 65.43 | 532,255 | +1.09(+1.69%) |
Jul 05, 2006 | 64.99 | 64.99 | 64.06 | 64.34 | 551,698 | -0.65(-1.00%) |
Jul 03, 2006 | 65.52 | 65.52 | 64.69 | 64.99 | 277,874 | +0.87(+1.36%) |
Jun 30, 2006 | 64.66 | 64.66 | 63.77 | 64.12 | 496,339 | -0.39(-0.61%) |
Jun 29, 2006 | 64.18 | 64.57 | 63.85 | 64.51 | 294,887 | +0.70(+1.09%) |
Jun 28, 2006 | 64.32 | 64.32 | 63.61 | 63.81 | 449,892 | -0.44(-0.68%) |
Jun 27, 2006 | 64.60 | 65.05 | 64.00 | 64.25 | 278,819 | -0.35(-0.54%) |
Jun 26, 2006 | 63.55 | 64.60 | 63.55 | 64.60 | 407,900 | +1.00(+1.57%) |
Jun 23, 2006 | 63.80 | 64.02 | 63.42 | 63.60 | 314,330 | -0.36(-0.56%) |
Jun 22, 2006 | 64.51 | 64.91 | 63.71 | 63.95 | 315,275 | -0.90(-1.38%) |
Jun 21, 2006 | 64.66 | 65.08 | 64.32 | 64.85 | 272,743 | +0.59(+0.91%) |
Jun 20, 2006 | 64.37 | 64.55 | 64.10 | 64.26 | 338,364 | -0.18(-0.28%) |
Jun 19, 2006 | 64.97 | 64.97 | 64.23 | 64.44 | 416,407 | -0.31(-0.48%) |
Jun 16, 2006 | 64.43 | 64.88 | 64.32 | 64.75 | 399,529 | +0.06(+0.09%) |
Jun 15, 2006 | 64.12 | 64.79 | 63.80 | 64.69 | 956,224 | +0.76(+1.18%) |
Jun 14, 2006 | 65.11 | 65.11 | 63.83 | 63.94 | 829,978 | -1.06(-1.63%) |
Jun 13, 2006 | 65.81 | 65.99 | 64.99 | 65.00 | 385,892 | -0.81(-1.24%) |
Jun 12, 2006 | 66.66 | 66.66 | 65.77 | 65.81 | 504,036 | -0.70(-1.06%) |
Jun 09, 2006 | 67.09 | 67.36 | 66.45 | 66.52 | 649,184 | -0.59(-0.87%) |
Jun 08, 2006 | 66.26 | 67.22 | 66.11 | 67.10 | 449,487 | +0.76(+1.15%) |
Jun 07, 2006 | 66.48 | 66.54 | 66.01 | 66.34 | 437,335 | +0.04(+0.07%) |
Jun 06, 2006 | 65.94 | 66.43 | 65.13 | 66.29 | 296,507 | +0.61(+0.94%) |
Jun 05, 2006 | 66.94 | 67.06 | 65.59 | 65.68 | 225,486 | -1.45(-2.16%) |
Jun 02, 2006 | 67.39 | 67.80 | 67.06 | 67.13 | 253,300 | -0.14(-0.21%) |
Jun 01, 2006 | 66.18 | 67.38 | 65.94 | 67.27 | 449,757 | +1.10(+1.66%) |
May 31, 2006 | 65.40 | 66.17 | 65.12 | 66.17 | 306,634 | +1.04(+1.59%) |
May 30, 2006 | 65.83 | 66.17 | 65.00 | 65.14 | 304,879 | -1.02(-1.54%) |
May 26, 2006 | 66.19 | 66.42 | 65.85 | 66.16 | 241,148 | +0.04(+0.07%) |
May 25, 2006 | 66.46 | 66.77 | 65.81 | 66.12 | 323,512 | +0.04(+0.07%) |
May 24, 2006 | 67.17 | 67.17 | 65.37 | 66.07 | 888,713 | -1.18(-1.76%) |
May 23, 2006 | 67.58 | 68.14 | 67.26 | 67.26 | 407,225 | -0.14(-0.21%) |
May 22, 2006 | 67.24 | 67.77 | 67.19 | 67.40 | 798,788 | -0.03(-0.04%) |
May 19, 2006 | 67.74 | 67.80 | 67.01 | 67.43 | 480,002 | -0.04(-0.07%) |
May 18, 2006 | 67.85 | 67.94 | 67.27 | 67.47 | 477,571 | -0.23(-0.34%) |
May 17, 2006 | 68.11 | 68.39 | 67.21 | 67.70 | 527,530 | -0.41(-0.60%) |
May 16, 2006 | 68.21 | 68.37 | 67.84 | 68.11 | 934,080 | -0.14(-0.21%) |
May 15, 2006 | 67.51 | 68.43 | 67.40 | 68.25 | 370,499 | +0.22(+0.33%) |
May 12, 2006 | 68.20 | 68.66 | 67.92 | 68.03 | 485,403 | -0.22(-0.33%) |
May 11, 2006 | 69.11 | 69.47 | 68.14 | 68.25 | 416,812 | -0.85(-1.23%) |
May 10, 2006 | 68.54 | 69.54 | 68.54 | 69.10 | 700,897 | +0.37(+0.54%) |
May 09, 2006 | 68.51 | 68.90 | 68.51 | 68.73 | 566,281 | +0.09(+0.13%) |
May 08, 2006 | 67.92 | 68.98 | 67.92 | 68.64 | 610,973 | +0.50(+0.73%) |
May 05, 2006 | 67.43 | 68.24 | 67.01 | 68.14 | 682,264 | +0.90(+1.34%) |
May 04, 2006 | 66.43 | 67.36 | 66.25 | 67.24 | 552,914 | +1.14(+1.73%) |
May 03, 2006 | 67.21 | 67.88 | 65.83 | 66.10 | 886,687 | -1.11(-1.65%) |
May 02, 2006 | 67.04 | 67.23 | 66.61 | 67.21 | 578,973 | +0.33(+0.50%) |