Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 62.34 | 62.86 | 62.14 | 62.80 | 1,457,482 | +0.12(+0.19%) |
Jul 28, 2006 | 61.60 | 62.68 | 61.47 | 62.68 | 1,397,909 | +1.34(+2.19%) |
Jul 27, 2006 | 62.54 | 62.94 | 61.12 | 61.34 | 1,753,673 | -0.71(-1.14%) |
Jul 26, 2006 | 62.12 | 62.61 | 61.30 | 62.05 | 2,048,747 | -0.25(-0.40%) |
Jul 25, 2006 | 61.87 | 62.90 | 61.63 | 62.30 | 2,417,253 | +0.18(+0.29%) |
Jul 24, 2006 | 60.57 | 62.12 | 60.56 | 62.12 | 2,774,358 | +2.09(+3.49%) |
Jul 21, 2006 | 60.82 | 60.82 | 59.65 | 60.02 | 4,106,212 | -0.99(-1.63%) |
Jul 20, 2006 | 63.38 | 63.54 | 61.00 | 61.02 | 2,876,516 | -1.87(-2.97%) |
Jul 19, 2006 | 61.22 | 63.29 | 61.07 | 62.89 | 2,825,996 | +1.70(+2.78%) |
Jul 18, 2006 | 61.16 | 61.55 | 59.89 | 61.19 | 2,940,896 | +0.17(+0.28%) |
Jul 17, 2006 | 61.02 | 61.70 | 60.56 | 61.02 | 1,842,866 | -0.13(-0.20%) |
Jul 14, 2006 | 61.64 | 61.64 | 60.48 | 61.14 | 1,829,901 | -0.57(-0.93%) |
Jul 13, 2006 | 62.80 | 63.04 | 61.71 | 61.72 | 2,255,968 | -1.66(-2.61%) |
Jul 12, 2006 | 64.42 | 64.61 | 63.17 | 63.37 | 1,857,173 | -1.30(-2.01%) |
Jul 11, 2006 | 63.84 | 64.67 | 63.17 | 64.67 | 2,347,732 | +0.58(+0.91%) |
Jul 10, 2006 | 64.46 | 64.92 | 63.74 | 64.09 | 2,330,855 | -0.34(-0.53%) |
Jul 07, 2006 | 65.89 | 65.89 | 64.16 | 64.43 | 2,806,101 | -1.15(-1.76%) |
Jul 06, 2006 | 65.80 | 66.18 | 65.15 | 65.58 | 1,608,931 | -0.09(-0.14%) |
Jul 05, 2006 | 66.04 | 66.07 | 65.20 | 65.67 | 1,993,867 | -1.10(-1.65%) |
Jul 03, 2006 | 66.21 | 66.77 | 66.03 | 66.77 | 1,554,052 | +1.00(+1.52%) |
Jun 30, 2006 | 65.59 | 65.89 | 64.70 | 65.77 | 5,375,921 | +0.48(+0.74%) |
Jun 29, 2006 | 63.34 | 65.29 | 63.15 | 65.29 | 3,585,139 | +2.42(+3.84%) |
Jun 28, 2006 | 62.43 | 62.87 | 61.78 | 62.87 | 2,899,765 | +0.30(+0.47%) |
Jun 27, 2006 | 63.68 | 64.03 | 62.29 | 62.57 | 2,277,205 | -1.23(-1.92%) |
Jun 26, 2006 | 63.52 | 63.80 | 63.25 | 63.80 | 2,610,839 | +0.69(+1.09%) |
Jun 23, 2006 | 62.32 | 63.32 | 62.01 | 63.11 | 2,538,300 | +0.52(+0.83%) |
Jun 22, 2006 | 62.40 | 62.83 | 62.08 | 62.59 | 3,493,823 | -0.28(-0.44%) |
Jun 21, 2006 | 61.61 | 63.27 | 61.43 | 62.87 | 2,820,631 | +1.24(+2.02%) |
Jun 20, 2006 | 61.87 | 62.41 | 61.40 | 61.63 | 1,442,282 | -0.20(-0.32%) |
Jun 19, 2006 | 63.19 | 63.29 | 61.64 | 61.82 | 2,763,964 | -1.31(-2.07%) |
Jun 16, 2006 | 63.98 | 63.98 | 62.74 | 63.13 | 1,947,036 | -0.86(-1.34%) |
Jun 15, 2006 | 62.52 | 64.06 | 61.73 | 63.99 | 3,310,185 | +2.33(+3.77%) |
Jun 14, 2006 | 60.84 | 61.81 | 60.79 | 61.66 | 3,963,369 | +0.82(+1.35%) |
Jun 13, 2006 | 61.84 | 62.87 | 60.70 | 60.84 | 4,371,554 | -1.24(-2.00%) |
Jun 12, 2006 | 63.97 | 63.97 | 61.98 | 62.08 | 4,238,101 | -1.68(-2.64%) |
Jun 09, 2006 | 64.82 | 65.24 | 63.57 | 63.76 | 1,757,138 | -0.56(-0.88%) |
Jun 08, 2006 | 63.97 | 64.50 | 62.28 | 64.33 | 4,698,705 | -0.10(-0.15%) |
Jun 07, 2006 | 65.31 | 66.05 | 64.42 | 64.43 | 2,070,430 | -0.84(-1.29%) |
Jun 06, 2006 | 65.58 | 65.63 | 64.20 | 65.27 | 3,980,694 | -0.34(-0.52%) |
Jun 05, 2006 | 67.50 | 67.50 | 65.31 | 65.61 | 3,121,852 | -2.11(-3.12%) |
Jun 02, 2006 | 68.51 | 68.51 | 67.16 | 67.72 | 2,276,758 | +0.16(+0.24%) |
Jun 01, 2006 | 66.43 | 67.69 | 66.14 | 67.56 | 1,829,901 | +1.25(+1.89%) |
May 31, 2006 | 65.54 | 66.32 | 65.25 | 66.31 | 1,414,786 | +1.09(+1.67%) |
May 30, 2006 | 66.65 | 66.66 | 65.11 | 65.21 | 2,086,301 | -1.90(-2.83%) |
May 26, 2006 | 66.89 | 67.22 | 66.43 | 67.11 | 2,215,843 | +0.51(+0.77%) |
May 25, 2006 | 65.36 | 66.60 | 65.35 | 66.60 | 4,282,362 | +1.38(+2.11%) |
May 24, 2006 | 64.91 | 65.93 | 63.58 | 65.22 | 3,845,340 | +0.38(+0.58%) |
May 23, 2006 | 66.57 | 66.97 | 64.79 | 64.85 | 4,915,763 | -0.68(-1.04%) |
May 22, 2006 | 64.73 | 66.11 | 64.65 | 65.53 | 3,834,946 | -0.95(-1.43%) |
May 19, 2006 | 66.18 | 66.65 | 65.26 | 66.48 | 3,706,410 | +0.51(+0.77%) |
May 18, 2006 | 67.28 | 67.55 | 65.82 | 65.97 | 1,985,373 | -0.86(-1.29%) |
May 17, 2006 | 67.24 | 67.88 | 66.65 | 66.82 | 3,298,002 | -1.31(-1.92%) |
May 16, 2006 | 68.18 | 68.60 | 67.76 | 68.13 | 653,967 | +0.02(+0.03%) |
May 15, 2006 | 67.84 | 68.61 | 67.36 | 68.11 | 2,131,792 | -0.39(-0.57%) |
May 12, 2006 | 69.34 | 69.55 | 68.38 | 68.51 | 2,687,848 | -1.74(-2.48%) |
May 11, 2006 | 71.77 | 71.85 | 70.06 | 70.25 | 1,799,052 | -1.74(-2.41%) |
May 10, 2006 | 72.20 | 72.28 | 71.57 | 71.99 | 895,614 | -0.50(-0.69%) |
May 09, 2006 | 72.34 | 72.68 | 72.31 | 72.49 | 822,293 | -0.07(-0.10%) |
May 08, 2006 | 72.47 | 72.67 | 72.22 | 72.56 | 332,180 | -0.04(-0.06%) |
May 05, 2006 | 72.50 | 72.96 | 72.30 | 72.60 | 898,296 | +0.47(+0.65%) |
May 04, 2006 | 71.49 | 72.14 | 71.32 | 72.14 | 1,154,026 | +0.89(+1.26%) |
May 03, 2006 | 71.22 | 71.46 | 70.68 | 71.24 | 736,230 | -0.19(-0.26%) |
May 02, 2006 | 70.95 | 71.43 | 70.68 | 71.43 | 409,972 | +0.85(+1.20%) |