Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 59.30 | 60.15 | 58.71 | 58.93 | 2,250,536 | +0.20(+0.33%) |
Jul 28, 2006 | 57.83 | 59.78 | 57.61 | 58.74 | 2,464,522 | +1.24(+2.15%) |
Jul 27, 2006 | 59.64 | 59.64 | 57.29 | 57.50 | 1,770,003 | -0.48(-0.82%) |
Jul 26, 2006 | 59.35 | 59.41 | 57.98 | 57.98 | 2,206,414 | -1.61(-2.70%) |
Jul 25, 2006 | 59.42 | 59.96 | 59.05 | 59.59 | 1,790,087 | -0.16(-0.27%) |
Jul 24, 2006 | 58.09 | 60.19 | 58.50 | 59.75 | 2,195,624 | +1.67(+2.87%) |
Jul 21, 2006 | 59.35 | 59.35 | 57.75 | 58.08 | 3,238,844 | -1.30(-2.19%) |
Jul 20, 2006 | 60.08 | 60.42 | 59.33 | 59.38 | 2,080,992 | -0.70(-1.17%) |
Jul 19, 2006 | 59.33 | 60.42 | 59.55 | 60.08 | 3,746,834 | +0.77(+1.29%) |
Jul 18, 2006 | 60.47 | 60.48 | 57.58 | 59.32 | 6,042,240 | -2.14(-3.49%) |
Jul 17, 2006 | 60.93 | 62.21 | 60.93 | 61.46 | 2,873,156 | +0.77(+1.26%) |
Jul 14, 2006 | 60.71 | 61.08 | 59.98 | 60.69 | 3,005,736 | +0.06(+0.09%) |
Jul 13, 2006 | 63.19 | 63.32 | 60.54 | 60.64 | 5,026,582 | -3.11(-4.88%) |
Jul 12, 2006 | 64.56 | 64.91 | 63.69 | 63.74 | 2,485,781 | -0.81(-1.26%) |
Jul 11, 2006 | 64.31 | 64.69 | 63.65 | 64.56 | 1,486,896 | +0.35(+0.54%) |
Jul 10, 2006 | 64.45 | 64.53 | 63.98 | 64.21 | 1,600,673 | +0.08(+0.13%) |
Jul 07, 2006 | 63.09 | 64.82 | 63.09 | 64.13 | 2,910,975 | +0.80(+1.27%) |
Jul 06, 2006 | 62.61 | 63.53 | 61.22 | 63.32 | 4,489,427 | +0.08(+0.13%) |
Jul 05, 2006 | 63.37 | 63.38 | 62.55 | 63.24 | 2,616,758 | -0.42(-0.66%) |
Jul 03, 2006 | 63.42 | 63.69 | 63.02 | 63.66 | 1,114,478 | +0.47(+0.74%) |
Jun 30, 2006 | 63.37 | 63.99 | 63.04 | 63.19 | 2,852,217 | -0.17(-0.27%) |
Jun 29, 2006 | 62.75 | 63.86 | 62.74 | 63.36 | 2,612,698 | +0.66(+1.06%) |
Jun 28, 2006 | 62.29 | 62.90 | 61.88 | 62.70 | 1,895,851 | +0.55(+0.89%) |
Jun 27, 2006 | 63.18 | 63.51 | 62.13 | 62.14 | 2,155,241 | -1.60(-2.51%) |
Jun 26, 2006 | 63.65 | 64.40 | 63.56 | 63.74 | 2,251,818 | +0.56(+0.89%) |
Jun 23, 2006 | 63.21 | 63.63 | 62.98 | 63.18 | 1,547,150 | -0.17(-0.27%) |
Jun 22, 2006 | 63.16 | 63.86 | 62.90 | 63.35 | 2,756,388 | +0.28(+0.45%) |
Jun 21, 2006 | 61.67 | 63.66 | 61.59 | 63.07 | 3,313,520 | +1.30(+2.11%) |
Jun 20, 2006 | 61.68 | 62.22 | 61.58 | 61.77 | 2,403,200 | +0.17(+0.27%) |
Jun 19, 2006 | 61.83 | 62.48 | 61.41 | 61.60 | 2,749,658 | +0.22(+0.37%) |
Jun 16, 2006 | 61.78 | 62.82 | 61.25 | 61.38 | 2,791,964 | -0.25(-0.41%) |
Jun 15, 2006 | 60.07 | 61.69 | 60.00 | 61.63 | 2,729,253 | +1.79(+2.99%) |
Jun 14, 2006 | 58.08 | 59.84 | 57.86 | 59.84 | 2,424,459 | +1.71(+2.95%) |
Jun 13, 2006 | 58.92 | 59.70 | 58.09 | 58.13 | 2,472,641 | -0.97(-1.65%) |
Jun 12, 2006 | 60.47 | 60.64 | 59.05 | 59.10 | 1,642,765 | -1.10(-1.83%) |
Jun 09, 2006 | 61.03 | 61.21 | 59.95 | 60.21 | 1,804,189 | -0.72(-1.18%) |
Jun 08, 2006 | 61.40 | 61.64 | 59.45 | 60.93 | 3,536,801 | -0.47(-0.76%) |
Jun 07, 2006 | 61.06 | 62.62 | 60.66 | 61.40 | 3,402,405 | +0.35(+0.57%) |
Jun 06, 2006 | 59.78 | 61.31 | 59.35 | 61.05 | 4,101,091 | +1.27(+2.13%) |
Jun 05, 2006 | 60.23 | 60.97 | 59.60 | 59.78 | 1,880,467 | -0.88(-1.45%) |
Jun 02, 2006 | 60.65 | 60.77 | 59.53 | 60.66 | 2,604,152 | +0.01(+0.02%) |
Jun 01, 2006 | 58.74 | 60.78 | 58.62 | 60.65 | 6,499,056 | +3.70(+6.49%) |
May 31, 2006 | 56.30 | 56.95 | 56.30 | 56.95 | 3,913,279 | +0.89(+1.59%) |
May 30, 2006 | 56.72 | 56.72 | 55.70 | 56.06 | 2,510,566 | -1.24(-2.16%) |
May 26, 2006 | 57.29 | 58.30 | 57.07 | 57.30 | 1,819,466 | +0.18(+0.31%) |
May 25, 2006 | 57.99 | 58.21 | 56.73 | 57.12 | 3,701,002 | -1.68(-2.87%) |
May 24, 2006 | 58.13 | 59.04 | 57.62 | 58.80 | 3,797,365 | +0.74(+1.27%) |
May 23, 2006 | 58.35 | 59.10 | 58.06 | 58.06 | 1,939,760 | -0.06(-0.10%) |
May 22, 2006 | 58.79 | 59.00 | 57.47 | 58.12 | 2,520,929 | -1.23(-2.07%) |
May 19, 2006 | 59.06 | 59.81 | 59.04 | 59.35 | 1,920,102 | +0.63(+1.07%) |
May 18, 2006 | 59.12 | 59.65 | 58.72 | 58.72 | 1,958,883 | -0.20(-0.33%) |
May 17, 2006 | 58.78 | 59.61 | 58.62 | 58.91 | 2,192,953 | -0.42(-0.71%) |
May 16, 2006 | 59.63 | 60.46 | 59.20 | 59.34 | 2,049,477 | -0.99(-1.64%) |
May 15, 2006 | 59.11 | 60.54 | 58.83 | 60.33 | 3,122,397 | -0.11(-0.19%) |
May 12, 2006 | 61.76 | 61.77 | 59.57 | 60.44 | 2,905,206 | -1.32(-2.14%) |
May 11, 2006 | 62.47 | 62.77 | 61.08 | 61.76 | 2,963,537 | -0.87(-1.39%) |
May 10, 2006 | 62.37 | 63.15 | 62.25 | 62.63 | 2,088,898 | -0.61(-0.96%) |
May 09, 2006 | 62.90 | 63.46 | 62.81 | 63.24 | 1,677,806 | +0.38(+0.61%) |
May 08, 2006 | 62.01 | 63.54 | 62.01 | 62.86 | 2,009,414 | +0.53(+0.86%) |
May 05, 2006 | 62.39 | 62.57 | 62.01 | 62.32 | 1,633,257 | +0.51(+0.82%) |
May 04, 2006 | 61.52 | 62.24 | 60.23 | 61.82 | 2,934,158 | +0.31(+0.50%) |
May 03, 2006 | 61.11 | 61.85 | 60.42 | 61.51 | 1,580,481 | +0.16(+0.26%) |
May 02, 2006 | 62.12 | 62.18 | 61.01 | 61.35 | 2,425,528 | -0.76(-1.22%) |