Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 62.13 | 62.36 | 61.76 | 61.86 | 2,061,068 | -0.27(-0.44%) |
Jul 28, 2006 | 59.86 | 62.50 | 59.86 | 62.13 | 3,295,058 | +1.62(+2.68%) |
Jul 27, 2006 | 63.02 | 63.37 | 60.22 | 60.50 | 3,946,316 | -2.42(-3.85%) |
Jul 26, 2006 | 62.78 | 63.27 | 62.13 | 62.93 | 2,736,586 | +0.29(+0.46%) |
Jul 25, 2006 | 61.82 | 62.79 | 61.82 | 62.64 | 3,184,639 | +0.49(+0.78%) |
Jul 24, 2006 | 62.14 | 62.38 | 60.98 | 62.15 | 5,567,710 | +0.02(+0.03%) |
Jul 21, 2006 | 64.73 | 64.82 | 61.34 | 62.14 | 17,667,888 | -6.77(-9.83%) |
Jul 20, 2006 | 68.73 | 69.72 | 68.45 | 68.91 | 5,704,639 | +0.24(+0.35%) |
Jul 19, 2006 | 66.57 | 68.87 | 66.57 | 68.67 | 5,170,302 | +2.38(+3.58%) |
Jul 18, 2006 | 66.57 | 67.21 | 66.15 | 66.29 | 3,238,660 | -0.14(-0.20%) |
Jul 17, 2006 | 66.45 | 66.67 | 66.09 | 66.43 | 1,183,970 | -0.09(-0.13%) |
Jul 14, 2006 | 66.89 | 66.91 | 65.96 | 66.52 | 1,533,733 | -0.36(-0.54%) |
Jul 13, 2006 | 67.78 | 67.78 | 66.79 | 66.88 | 3,047,334 | -0.90(-1.33%) |
Jul 12, 2006 | 68.25 | 68.62 | 67.68 | 67.78 | 1,701,675 | -0.23(-0.34%) |
Jul 11, 2006 | 68.37 | 68.37 | 67.51 | 68.01 | 2,682,564 | +0.06(+0.08%) |
Jul 10, 2006 | 67.76 | 68.08 | 67.53 | 67.96 | 2,774,976 | +0.21(+0.31%) |
Jul 07, 2006 | 67.37 | 68.05 | 66.99 | 67.75 | 2,551,512 | +0.38(+0.57%) |
Jul 06, 2006 | 67.56 | 67.70 | 66.97 | 67.37 | 2,148,227 | -0.03(-0.05%) |
Jul 05, 2006 | 68.87 | 68.87 | 67.22 | 67.40 | 2,705,574 | -1.47(-2.14%) |
Jul 03, 2006 | 68.52 | 69.19 | 68.26 | 68.87 | 1,271,629 | +0.54(+0.78%) |
Jun 30, 2006 | 69.44 | 69.66 | 68.33 | 68.33 | 2,697,070 | -1.11(-1.60%) |
Jun 29, 2006 | 68.25 | 69.57 | 68.07 | 69.44 | 3,225,530 | +1.56(+2.30%) |
Jun 28, 2006 | 67.57 | 67.97 | 67.21 | 67.89 | 1,556,492 | +0.39(+0.58%) |
Jun 27, 2006 | 68.69 | 68.93 | 67.42 | 67.49 | 1,716,056 | -1.20(-1.75%) |
Jun 26, 2006 | 68.73 | 68.82 | 68.49 | 68.69 | 2,557,015 | +0.41(+0.60%) |
Jun 23, 2006 | 68.05 | 68.72 | 67.52 | 68.28 | 2,405,454 | +0.34(+0.51%) |
Jun 22, 2006 | 68.26 | 68.50 | 67.82 | 67.94 | 2,248,267 | -0.14(-0.20%) |
Jun 21, 2006 | 67.30 | 68.40 | 67.30 | 68.08 | 2,558,640 | +0.90(+1.35%) |
Jun 20, 2006 | 66.99 | 67.78 | 66.97 | 67.17 | 1,681,167 | -0.11(-0.17%) |
Jun 19, 2006 | 67.37 | 67.92 | 67.13 | 67.29 | 2,647,050 | +0.26(+0.38%) |
Jun 16, 2006 | 66.85 | 67.17 | 66.52 | 67.03 | 2,063,569 | +0.07(+0.11%) |
Jun 15, 2006 | 66.27 | 67.12 | 65.77 | 66.96 | 2,643,299 | +0.94(+1.42%) |
Jun 14, 2006 | 65.81 | 66.42 | 65.41 | 66.02 | 3,042,332 | +0.05(+0.07%) |
Jun 13, 2006 | 66.57 | 67.32 | 65.57 | 65.97 | 3,147,499 | -0.47(-0.71%) |
Jun 12, 2006 | 67.08 | 67.16 | 66.39 | 66.45 | 1,736,689 | -0.10(-0.14%) |
Jun 09, 2006 | 66.44 | 67.25 | 66.17 | 66.54 | 1,495,593 | -0.14(-0.20%) |
Jun 08, 2006 | 66.25 | 66.77 | 65.61 | 66.68 | 2,144,851 | +0.16(+0.24%) |
Jun 07, 2006 | 66.23 | 66.97 | 66.19 | 66.52 | 3,440,865 | +0.40(+0.60%) |
Jun 06, 2006 | 65.69 | 66.12 | 65.47 | 66.12 | 2,526,503 | +0.54(+0.83%) |
Jun 05, 2006 | 66.61 | 66.66 | 65.36 | 65.57 | 1,692,797 | -1.37(-2.04%) |
Jun 02, 2006 | 67.16 | 67.45 | 66.47 | 66.94 | 1,730,687 | +0.14(+0.22%) |
Jun 01, 2006 | 65.86 | 66.86 | 65.78 | 66.80 | 2,122,592 | +0.61(+0.92%) |
May 31, 2006 | 66.13 | 66.40 | 65.73 | 66.19 | 1,853,986 | +0.20(+0.30%) |
May 30, 2006 | 66.61 | 66.65 | 65.77 | 65.99 | 1,673,789 | -0.82(-1.23%) |
May 26, 2006 | 66.53 | 67.06 | 66.42 | 66.81 | 1,561,745 | +0.22(+0.34%) |
May 25, 2006 | 65.89 | 66.63 | 65.33 | 66.59 | 2,701,072 | +1.09(+1.66%) |
May 24, 2006 | 65.81 | 65.94 | 64.81 | 65.50 | 2,162,858 | -0.42(-0.63%) |
May 23, 2006 | 65.90 | 66.61 | 65.72 | 65.92 | 1,889,500 | +0.41(+0.62%) |
May 22, 2006 | 66.29 | 66.65 | 65.33 | 65.51 | 3,614,684 | -1.45(-2.16%) |
May 19, 2006 | 67.21 | 67.61 | 66.53 | 66.96 | 2,166,610 | -0.11(-0.17%) |
May 18, 2006 | 66.75 | 68.00 | 66.75 | 67.07 | 2,724,956 | -0.22(-0.32%) |
May 17, 2006 | 68.37 | 68.38 | 67.10 | 67.29 | 3,292,682 | -1.34(-1.96%) |
May 16, 2006 | 69.19 | 69.19 | 68.44 | 68.63 | 1,277,257 | -0.56(-0.81%) |
May 15, 2006 | 68.77 | 69.19 | 68.64 | 69.19 | 1,911,258 | +0.42(+0.60%) |
May 12, 2006 | 69.53 | 69.65 | 68.69 | 68.77 | 2,387,572 | -0.62(-0.90%) |
May 11, 2006 | 69.92 | 69.97 | 69.05 | 69.40 | 3,100,480 | -0.36(-0.52%) |
May 10, 2006 | 69.48 | 69.84 | 69.31 | 69.76 | 2,409,081 | +0.27(+0.39%) |
May 09, 2006 | 69.06 | 69.67 | 69.05 | 69.48 | 2,426,213 | +0.49(+0.71%) |
May 08, 2006 | 68.61 | 69.02 | 68.52 | 69.00 | 1,533,983 | +0.37(+0.54%) |
May 05, 2006 | 68.45 | 69.05 | 68.36 | 68.63 | 1,852,110 | +0.54(+0.79%) |
May 04, 2006 | 69.08 | 69.08 | 67.95 | 68.09 | 2,301,413 | -0.34(-0.49%) |
May 03, 2006 | 68.38 | 68.57 | 67.96 | 68.43 | 1,712,054 | +0.16(+0.23%) |
May 02, 2006 | 68.25 | 68.60 | 67.60 | 68.27 | 3,889,293 | -0.10(-0.15%) |