Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 59.20 | 59.82 | 59.14 | 59.65 | 548,900 | +0.21(+0.35%) |
Jul 28, 2006 | 59.75 | 61.58 | 59.12 | 59.44 | 1,234,400 | +0.18(+0.30%) |
Jul 27, 2006 | 60.30 | 60.87 | 58.81 | 59.26 | 1,142,500 | -0.72(-1.20%) |
Jul 26, 2006 | 61.99 | 62.03 | 59.70 | 59.98 | 1,615,800 | -1.64(-2.66%) |
Jul 25, 2006 | 56.00 | 62.40 | 55.94 | 61.62 | 2,925,800 | +6.94(+12.69%) |
Jul 24, 2006 | 54.14 | 54.90 | 54.09 | 54.68 | 853,900 | +0.55(+1.02%) |
Jul 21, 2006 | 54.78 | 54.78 | 53.78 | 54.13 | 1,029,500 | -0.63(-1.15%) |
Jul 20, 2006 | 56.24 | 56.49 | 54.57 | 54.76 | 763,800 | -1.18(-2.11%) |
Jul 19, 2006 | 53.35 | 56.00 | 53.45 | 55.94 | 1,238,400 | +2.60(+4.87%) |
Jul 18, 2006 | 54.31 | 54.40 | 52.46 | 53.34 | 1,993,000 | -0.80(-1.48%) |
Jul 17, 2006 | 55.33 | 55.33 | 54.06 | 54.14 | 969,000 | -1.36(-2.45%) |
Jul 14, 2006 | 56.30 | 56.35 | 54.93 | 55.50 | 1,266,200 | -0.87(-1.54%) |
Jul 13, 2006 | 57.05 | 57.80 | 56.36 | 56.37 | 898,200 | -2.43(-4.13%) |
Jul 12, 2006 | 59.15 | 59.32 | 58.28 | 58.80 | 605,900 | -0.48(-0.81%) |
Jul 11, 2006 | 58.25 | 59.37 | 57.27 | 59.28 | 953,600 | +0.37(+0.63%) |
Jul 10, 2006 | 59.60 | 59.66 | 58.69 | 58.91 | 597,300 | -0.52(-0.87%) |
Jul 07, 2006 | 58.85 | 59.83 | 58.85 | 59.43 | 850,100 | +0.54(+0.92%) |
Jul 06, 2006 | 58.51 | 59.14 | 58.15 | 58.89 | 1,079,100 | +0.30(+0.51%) |
Jul 05, 2006 | 59.61 | 59.66 | 58.45 | 58.59 | 1,175,600 | -1.01(-1.69%) |
Jul 03, 2006 | 60.00 | 60.00 | 59.22 | 59.60 | 697,300 | -0.16(-0.27%) |
Jun 30, 2006 | 58.51 | 59.87 | 58.30 | 59.76 | 1,394,100 | +1.74(+3.00%) |
Jun 29, 2006 | 55.99 | 58.24 | 55.75 | 58.02 | 1,101,100 | +2.70(+4.88%) |
Jun 28, 2006 | 56.03 | 56.27 | 54.52 | 55.32 | 1,256,600 | -0.72(-1.28%) |
Jun 27, 2006 | 55.58 | 56.70 | 55.58 | 56.04 | 968,100 | -0.44(-0.78%) |
Jun 26, 2006 | 57.25 | 57.25 | 55.93 | 56.48 | 718,200 | +0.12(+0.21%) |
Jun 23, 2006 | 56.77 | 57.13 | 55.80 | 56.36 | 834,600 | -0.40(-0.70%) |
Jun 22, 2006 | 56.00 | 57.01 | 55.35 | 56.76 | 1,184,200 | +0.78(+1.39%) |
Jun 21, 2006 | 54.29 | 56.25 | 54.15 | 55.98 | 861,300 | +1.92(+3.55%) |
Jun 20, 2006 | 54.65 | 54.80 | 53.52 | 54.06 | 1,571,300 | -0.44(-0.81%) |
Jun 19, 2006 | 56.20 | 56.77 | 54.48 | 54.50 | 2,059,500 | -1.58(-2.82%) |
Jun 16, 2006 | 55.62 | 56.79 | 54.36 | 56.08 | 2,068,400 | +0.47(+0.85%) |
Jun 15, 2006 | 53.38 | 55.82 | 53.36 | 55.61 | 1,932,500 | +2.61(+4.92%) |
Jun 14, 2006 | 50.40 | 53.03 | 50.40 | 53.00 | 2,194,200 | +2.74(+5.45%) |
Jun 13, 2006 | 50.80 | 51.76 | 49.40 | 50.26 | 2,630,600 | -1.44(-2.79%) |
Jun 12, 2006 | 55.59 | 55.59 | 51.48 | 51.70 | 1,344,500 | -3.36(-6.10%) |
Jun 09, 2006 | 54.50 | 56.88 | 54.50 | 55.06 | 1,672,900 | +1.14(+2.11%) |
Jun 08, 2006 | 55.50 | 55.50 | 52.23 | 53.92 | 1,982,800 | -1.76(-3.16%) |
Jun 07, 2006 | 56.00 | 56.85 | 55.59 | 55.68 | 717,700 | -0.36(-0.64%) |
Jun 06, 2006 | 57.23 | 57.35 | 54.76 | 56.04 | 1,220,800 | -1.19(-2.08%) |
Jun 05, 2006 | 58.72 | 59.47 | 57.10 | 57.23 | 615,000 | -1.54(-2.62%) |
Jun 02, 2006 | 59.70 | 59.92 | 58.45 | 58.77 | 494,800 | -0.47(-0.79%) |
Jun 01, 2006 | 57.64 | 59.27 | 57.48 | 59.24 | 866,900 | +1.61(+2.79%) |
May 31, 2006 | 56.93 | 58.07 | 56.70 | 57.63 | 1,184,500 | +0.69(+1.21%) |
May 30, 2006 | 57.68 | 57.68 | 56.54 | 56.94 | 1,058,200 | -0.73(-1.27%) |
May 26, 2006 | 57.85 | 57.97 | 57.18 | 57.67 | 1,002,800 | +0.05(+0.09%) |
May 25, 2006 | 57.95 | 58.17 | 56.89 | 57.62 | 919,800 | -0.03(-0.05%) |
May 24, 2006 | 59.60 | 59.94 | 56.82 | 57.65 | 1,528,800 | -2.13(-3.56%) |
May 23, 2006 | 60.75 | 61.08 | 59.65 | 59.78 | 1,123,600 | +1.50(+2.57%) |
May 22, 2006 | 58.00 | 58.44 | 56.77 | 58.28 | 965,500 | -0.44(-0.75%) |
May 19, 2006 | 59.00 | 59.32 | 57.88 | 58.72 | 989,700 | -0.06(-0.10%) |
May 18, 2006 | 60.50 | 60.76 | 58.75 | 58.78 | 695,600 | -1.35(-2.25%) |
May 17, 2006 | 62.05 | 62.14 | 59.75 | 60.13 | 867,800 | -2.17(-3.48%) |
May 16, 2006 | 61.86 | 62.46 | 61.41 | 62.30 | 758,500 | +0.58(+0.94%) |
May 15, 2006 | 62.90 | 62.90 | 61.32 | 61.72 | 1,252,500 | -1.39(-2.20%) |
May 12, 2006 | 65.30 | 65.32 | 62.87 | 63.11 | 1,006,500 | -2.67(-4.06%) |
May 11, 2006 | 67.33 | 67.34 | 65.65 | 65.78 | 708,700 | -1.47(-2.19%) |
May 10, 2006 | 65.80 | 67.75 | 65.69 | 67.25 | 888,800 | +1.99(+3.05%) |
May 09, 2006 | 67.60 | 68.08 | 64.80 | 65.26 | 1,142,400 | -1.28(-1.92%) |
May 08, 2006 | 65.28 | 67.12 | 65.08 | 66.54 | 1,348,700 | +1.27(+1.95%) |
May 05, 2006 | 64.55 | 65.30 | 63.74 | 65.27 | 636,200 | +0.97(+1.51%) |
May 04, 2006 | 63.70 | 64.72 | 63.63 | 64.30 | 622,000 | +0.83(+1.31%) |
May 03, 2006 | 62.90 | 63.83 | 62.45 | 63.47 | 743,300 | +0.36(+0.57%) |
May 02, 2006 | 62.65 | 63.82 | 62.65 | 63.11 | 534,600 | +0.67(+1.07%) |