Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 63.84 | 64.86 | 63.60 | 64.68 | 293,145 | +0.75(+1.17%) |
Jul 28, 2006 | 63.84 | 64.11 | 63.58 | 63.94 | 313,052 | +0.34(+0.53%) |
Jul 27, 2006 | 64.33 | 64.73 | 63.19 | 63.60 | 435,076 | -0.59(-0.92%) |
Jul 26, 2006 | 64.14 | 64.53 | 63.73 | 64.19 | 219,085 | +0.05(+0.08%) |
Jul 25, 2006 | 63.87 | 64.40 | 63.60 | 64.14 | 188,759 | +0.17(+0.27%) |
Jul 24, 2006 | 63.51 | 63.99 | 63.47 | 63.97 | 189,275 | +0.47(+0.73%) |
Jul 21, 2006 | 63.94 | 63.95 | 63.24 | 63.50 | 187,934 | -0.44(-0.68%) |
Jul 20, 2006 | 64.79 | 64.82 | 63.94 | 63.94 | 245,697 | -0.92(-1.42%) |
Jul 19, 2006 | 63.91 | 64.96 | 63.81 | 64.86 | 228,059 | +0.96(+1.50%) |
Jul 18, 2006 | 63.96 | 64.20 | 63.38 | 63.90 | 272,103 | +0.10(+0.15%) |
Jul 17, 2006 | 63.05 | 63.98 | 63.05 | 63.80 | 354,311 | +0.13(+0.20%) |
Jul 14, 2006 | 64.63 | 64.68 | 63.50 | 63.68 | 359,984 | -1.43(-2.19%) |
Jul 13, 2006 | 65.83 | 65.89 | 65.10 | 65.10 | 385,255 | -0.87(-1.32%) |
Jul 12, 2006 | 66.01 | 66.14 | 65.92 | 65.97 | 263,541 | -0.19(-0.29%) |
Jul 11, 2006 | 66.03 | 66.21 | 65.92 | 66.17 | 267,048 | +0.06(+0.09%) |
Jul 10, 2006 | 66.22 | 66.49 | 66.03 | 66.11 | 263,438 | -0.07(-0.10%) |
Jul 07, 2006 | 66.65 | 66.90 | 66.04 | 66.18 | 165,448 | -0.61(-0.91%) |
Jul 06, 2006 | 66.86 | 67.25 | 66.47 | 66.79 | 234,660 | -0.06(-0.09%) |
Jul 05, 2006 | 67.23 | 67.31 | 66.37 | 66.85 | 428,474 | -0.72(-1.06%) |
Jul 03, 2006 | 67.65 | 67.73 | 67.31 | 67.56 | 132,338 | +0.01(+0.01%) |
Jun 30, 2006 | 67.72 | 67.99 | 67.52 | 67.55 | 455,292 | -0.02(-0.03%) |
Jun 29, 2006 | 66.26 | 67.78 | 66.26 | 67.57 | 438,995 | +1.53(+2.32%) |
Jun 28, 2006 | 66.01 | 66.43 | 65.76 | 66.04 | 432,806 | +0.16(+0.24%) |
Jun 27, 2006 | 66.16 | 66.25 | 65.89 | 65.89 | 474,994 | -0.21(-0.32%) |
Jun 26, 2006 | 66.22 | 66.54 | 65.97 | 66.10 | 362,975 | -0.09(-0.13%) |
Jun 23, 2006 | 65.88 | 66.31 | 65.29 | 66.19 | 498,924 | +0.08(+0.12%) |
Jun 22, 2006 | 66.40 | 66.51 | 65.80 | 66.11 | 674,068 | -0.28(-0.42%) |
Jun 21, 2006 | 66.04 | 66.73 | 66.04 | 66.39 | 940,086 | +0.40(+0.60%) |
Jun 20, 2006 | 66.36 | 66.52 | 65.92 | 65.99 | 520,997 | -0.40(-0.60%) |
Jun 19, 2006 | 66.99 | 66.99 | 66.39 | 66.39 | 641,474 | -0.42(-0.62%) |
Jun 16, 2006 | 67.25 | 67.40 | 66.80 | 66.81 | 779,898 | -0.44(-0.65%) |
Jun 15, 2006 | 66.94 | 67.44 | 66.76 | 67.24 | 453,126 | +0.48(+0.73%) |
Jun 14, 2006 | 66.82 | 67.16 | 66.26 | 66.76 | 356,890 | -0.27(-0.40%) |
Jun 13, 2006 | 67.56 | 68.33 | 66.87 | 67.03 | 453,126 | -0.62(-0.92%) |
Jun 12, 2006 | 68.97 | 69.12 | 67.48 | 67.65 | 501,399 | -1.12(-1.64%) |
Jun 09, 2006 | 68.70 | 69.35 | 68.45 | 68.78 | 404,957 | -0.01(-0.01%) |
Jun 08, 2006 | 68.75 | 69.30 | 68.22 | 68.78 | 511,920 | -0.54(-0.78%) |
Jun 07, 2006 | 69.73 | 70.41 | 69.23 | 69.33 | 494,076 | -0.37(-0.53%) |
Jun 06, 2006 | 69.96 | 70.16 | 69.27 | 69.70 | 289,122 | -0.16(-0.24%) |
Jun 05, 2006 | 70.97 | 71.29 | 69.66 | 69.86 | 480,357 | -1.27(-1.79%) |
Jun 02, 2006 | 71.60 | 71.83 | 71.09 | 71.13 | 340,799 | -0.42(-0.58%) |
Jun 01, 2006 | 70.64 | 71.64 | 70.52 | 71.55 | 333,372 | +0.90(+1.28%) |
May 31, 2006 | 70.05 | 71.03 | 69.89 | 70.65 | 361,119 | +0.63(+0.90%) |
May 30, 2006 | 70.81 | 70.87 | 69.91 | 70.02 | 325,327 | -1.01(-1.42%) |
May 26, 2006 | 71.18 | 71.20 | 70.71 | 71.02 | 235,279 | -0.19(-0.27%) |
May 25, 2006 | 70.27 | 71.22 | 70.16 | 71.22 | 475,200 | +1.10(+1.56%) |
May 24, 2006 | 70.09 | 71.01 | 69.43 | 70.12 | 584,330 | -0.84(-1.19%) |
May 23, 2006 | 71.43 | 71.74 | 70.97 | 70.97 | 494,798 | -0.35(-0.49%) |
May 22, 2006 | 71.79 | 71.86 | 71.16 | 71.32 | 476,541 | -0.60(-0.84%) |
May 19, 2006 | 72.15 | 72.42 | 71.75 | 71.92 | 333,682 | -0.14(-0.19%) |
May 18, 2006 | 72.44 | 72.75 | 72.03 | 72.05 | 274,578 | -0.17(-0.24%) |
May 17, 2006 | 72.26 | 72.68 | 72.00 | 72.23 | 316,250 | -0.18(-0.25%) |
May 16, 2006 | 72.28 | 72.69 | 72.09 | 72.41 | 178,754 | -0.06(-0.08%) |
May 15, 2006 | 72.42 | 72.87 | 72.09 | 72.47 | 311,814 | -0.15(-0.20%) |
May 12, 2006 | 73.34 | 74.17 | 72.60 | 72.61 | 413,621 | -0.84(-1.15%) |
May 11, 2006 | 73.83 | 73.87 | 73.02 | 73.46 | 305,625 | -0.51(-0.69%) |
May 10, 2006 | 73.78 | 74.18 | 73.63 | 73.97 | 209,801 | +0.02(+0.03%) |
May 09, 2006 | 73.89 | 74.50 | 73.86 | 73.95 | 377,622 | +0.07(+0.09%) |
May 08, 2006 | 73.78 | 74.52 | 73.78 | 73.88 | 252,195 | +0.01(+0.01%) |
May 05, 2006 | 72.84 | 73.97 | 72.84 | 73.87 | 304,697 | +1.04(+1.42%) |
May 04, 2006 | 72.19 | 73.39 | 71.94 | 72.84 | 506,041 | +0.89(+1.24%) |
May 03, 2006 | 73.25 | 73.44 | 71.95 | 71.95 | 863,241 | -1.21(-1.66%) |
May 02, 2006 | 74.64 | 74.70 | 73.16 | 73.16 | 431,981 | -1.54(-2.06%) |