Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 61.86 | 62.09 | 61.49 | 61.59 | 2,070,048 | -0.27(-0.44%) |
Jul 28, 2006 | 59.60 | 62.22 | 59.60 | 61.86 | 3,309,415 | +1.62(+2.68%) |
Jul 27, 2006 | 62.74 | 63.09 | 59.96 | 60.24 | 3,963,511 | -2.41(-3.85%) |
Jul 26, 2006 | 62.50 | 63.00 | 61.86 | 62.65 | 2,748,510 | +0.29(+0.46%) |
Jul 25, 2006 | 61.55 | 62.52 | 61.55 | 62.37 | 3,198,515 | +0.49(+0.78%) |
Jul 24, 2006 | 61.87 | 62.11 | 60.71 | 61.88 | 5,591,969 | +0.02(+0.03%) |
Jul 21, 2006 | 64.45 | 64.54 | 61.07 | 61.87 | 17,744,870 | -6.74(-9.83%) |
Jul 20, 2006 | 68.43 | 69.42 | 68.16 | 68.61 | 5,729,495 | +0.24(+0.35%) |
Jul 19, 2006 | 66.28 | 68.57 | 66.28 | 68.37 | 5,192,830 | +2.36(+3.58%) |
Jul 18, 2006 | 66.28 | 66.91 | 65.86 | 66.01 | 3,252,772 | -0.14(-0.20%) |
Jul 17, 2006 | 66.17 | 66.38 | 65.80 | 66.14 | 1,189,128 | -0.09(-0.13%) |
Jul 14, 2006 | 66.60 | 66.62 | 65.67 | 66.23 | 1,540,416 | -0.36(-0.54%) |
Jul 13, 2006 | 67.49 | 67.49 | 66.50 | 66.59 | 3,060,612 | -0.90(-1.33%) |
Jul 12, 2006 | 67.96 | 68.32 | 67.38 | 67.49 | 1,709,090 | -0.23(-0.34%) |
Jul 11, 2006 | 68.08 | 68.08 | 67.22 | 67.72 | 2,694,253 | +0.06(+0.08%) |
Jul 10, 2006 | 67.46 | 67.78 | 67.24 | 67.66 | 2,787,067 | +0.21(+0.31%) |
Jul 07, 2006 | 67.07 | 67.75 | 66.70 | 67.46 | 2,562,630 | +0.38(+0.57%) |
Jul 06, 2006 | 67.26 | 67.41 | 66.68 | 67.07 | 2,157,588 | -0.03(-0.05%) |
Jul 05, 2006 | 68.57 | 68.57 | 66.93 | 67.10 | 2,717,362 | -1.47(-2.14%) |
Jul 03, 2006 | 68.22 | 68.89 | 67.96 | 68.57 | 1,277,170 | +0.53(+0.78%) |
Jun 30, 2006 | 69.14 | 69.36 | 68.04 | 68.04 | 2,708,822 | -1.11(-1.60%) |
Jun 29, 2006 | 67.96 | 69.27 | 67.77 | 69.14 | 3,239,584 | +1.55(+2.30%) |
Jun 28, 2006 | 67.28 | 67.68 | 66.92 | 67.59 | 1,563,274 | +0.39(+0.58%) |
Jun 27, 2006 | 68.39 | 68.63 | 67.13 | 67.20 | 1,723,533 | -1.19(-1.75%) |
Jun 26, 2006 | 68.43 | 68.52 | 68.20 | 68.39 | 2,568,156 | +0.41(+0.60%) |
Jun 23, 2006 | 67.76 | 68.43 | 67.22 | 67.99 | 2,415,935 | +0.34(+0.51%) |
Jun 22, 2006 | 67.96 | 68.20 | 67.53 | 67.65 | 2,258,063 | -0.14(-0.20%) |
Jun 21, 2006 | 67.01 | 68.11 | 67.01 | 67.78 | 2,569,789 | +0.90(+1.35%) |
Jun 20, 2006 | 66.70 | 67.49 | 66.68 | 66.88 | 1,688,492 | -0.11(-0.17%) |
Jun 19, 2006 | 67.08 | 67.62 | 66.84 | 66.99 | 2,658,584 | +0.25(+0.38%) |
Jun 16, 2006 | 66.56 | 66.88 | 66.23 | 66.74 | 2,072,560 | +0.07(+0.11%) |
Jun 15, 2006 | 65.98 | 66.83 | 65.49 | 66.67 | 2,654,816 | +0.93(+1.42%) |
Jun 14, 2006 | 65.53 | 66.13 | 65.13 | 65.74 | 3,055,588 | +0.05(+0.07%) |
Jun 13, 2006 | 66.28 | 67.03 | 65.29 | 65.69 | 3,161,213 | -0.47(-0.71%) |
Jun 12, 2006 | 66.79 | 66.87 | 66.10 | 66.16 | 1,744,256 | -0.10(-0.14%) |
Jun 09, 2006 | 66.15 | 66.96 | 65.89 | 66.25 | 1,502,110 | -0.14(-0.20%) |
Jun 08, 2006 | 65.97 | 66.48 | 65.32 | 66.39 | 2,154,196 | +0.16(+0.24%) |
Jun 07, 2006 | 65.94 | 66.67 | 65.90 | 66.23 | 3,455,858 | +0.40(+0.60%) |
Jun 06, 2006 | 65.41 | 65.83 | 65.19 | 65.83 | 2,537,511 | +0.54(+0.83%) |
Jun 05, 2006 | 66.32 | 66.37 | 65.07 | 65.29 | 1,700,172 | -1.36(-2.04%) |
Jun 02, 2006 | 66.87 | 67.16 | 66.18 | 66.65 | 1,738,227 | +0.14(+0.22%) |
Jun 01, 2006 | 65.58 | 66.57 | 65.50 | 66.51 | 2,131,841 | +0.61(+0.92%) |
May 31, 2006 | 65.85 | 66.11 | 65.45 | 65.90 | 1,862,064 | +0.20(+0.30%) |
May 30, 2006 | 66.32 | 66.36 | 65.49 | 65.70 | 1,681,082 | -0.82(-1.23%) |
May 26, 2006 | 66.24 | 66.77 | 66.13 | 66.52 | 1,568,549 | +0.22(+0.34%) |
May 25, 2006 | 65.61 | 66.34 | 65.04 | 66.30 | 2,712,841 | +1.08(+1.66%) |
May 24, 2006 | 65.53 | 65.66 | 64.53 | 65.22 | 2,172,282 | -0.41(-0.63%) |
May 23, 2006 | 65.62 | 66.32 | 65.43 | 65.63 | 1,897,732 | +0.41(+0.62%) |
May 22, 2006 | 66.01 | 66.36 | 65.04 | 65.23 | 3,630,434 | -1.44(-2.16%) |
May 19, 2006 | 66.92 | 67.32 | 66.24 | 66.67 | 2,176,050 | -0.11(-0.17%) |
May 18, 2006 | 66.46 | 67.71 | 66.46 | 66.78 | 2,736,829 | -0.21(-0.32%) |
May 17, 2006 | 68.08 | 68.08 | 66.81 | 66.99 | 3,307,028 | -1.34(-1.96%) |
May 16, 2006 | 68.89 | 68.89 | 68.15 | 68.33 | 1,282,822 | -0.56(-0.81%) |
May 15, 2006 | 68.47 | 68.89 | 68.34 | 68.89 | 1,919,586 | +0.41(+0.60%) |
May 12, 2006 | 69.23 | 69.35 | 68.39 | 68.47 | 2,397,975 | -0.62(-0.90%) |
May 11, 2006 | 69.62 | 69.67 | 68.75 | 69.10 | 3,113,990 | -0.36(-0.52%) |
May 10, 2006 | 69.17 | 69.53 | 69.01 | 69.45 | 2,419,578 | +0.27(+0.39%) |
May 09, 2006 | 68.76 | 69.37 | 68.75 | 69.18 | 2,436,784 | +0.49(+0.71%) |
May 08, 2006 | 68.32 | 68.72 | 68.23 | 68.70 | 1,540,667 | +0.37(+0.54%) |
May 05, 2006 | 68.16 | 68.75 | 68.07 | 68.33 | 1,860,180 | +0.53(+0.79%) |
May 04, 2006 | 68.78 | 68.78 | 67.65 | 67.80 | 2,311,441 | -0.33(-0.49%) |
May 03, 2006 | 68.08 | 68.28 | 67.66 | 68.13 | 1,719,514 | +0.16(+0.23%) |
May 02, 2006 | 67.96 | 68.31 | 67.30 | 67.97 | 3,906,240 | -0.10(-0.15%) |