Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 58.41 | 58.46 | 57.55 | 57.64 | 7,413,820 | -1.11(-1.89%) |
Jul 28, 2006 | 59.11 | 59.63 | 58.59 | 58.75 | 5,798,960 | +0.15(+0.25%) |
Jul 27, 2006 | 59.56 | 59.77 | 58.18 | 58.60 | 6,987,740 | -0.89(-1.49%) |
Jul 26, 2006 | 61.18 | 61.31 | 59.26 | 59.48 | 8,911,951 | -2.87(-4.60%) |
Jul 25, 2006 | 60.12 | 62.58 | 60.08 | 62.35 | 6,121,744 | +1.72(+2.84%) |
Jul 24, 2006 | 58.87 | 60.76 | 59.13 | 60.63 | 5,404,715 | +1.76(+2.98%) |
Jul 21, 2006 | 60.08 | 60.07 | 58.48 | 58.87 | 5,416,267 | -1.20(-2.00%) |
Jul 20, 2006 | 61.72 | 61.79 | 60.02 | 60.07 | 6,187,967 | -1.19(-1.94%) |
Jul 19, 2006 | 59.05 | 61.47 | 58.34 | 61.26 | 6,804,520 | +2.32(+3.94%) |
Jul 18, 2006 | 59.18 | 59.75 | 58.05 | 58.94 | 5,785,931 | +0.16(+0.28%) |
Jul 17, 2006 | 58.15 | 59.39 | 57.92 | 58.78 | 6,065,596 | +1.27(+2.20%) |
Jul 14, 2006 | 59.25 | 59.26 | 57.24 | 57.51 | 7,301,927 | -1.74(-2.94%) |
Jul 13, 2006 | 60.08 | 60.33 | 59.16 | 59.25 | 4,849,011 | -0.99(-1.64%) |
Jul 12, 2006 | 60.64 | 61.01 | 59.83 | 60.24 | 3,571,443 | -0.53(-0.87%) |
Jul 11, 2006 | 59.63 | 60.90 | 58.71 | 60.77 | 5,133,915 | +0.95(+1.59%) |
Jul 10, 2006 | 59.58 | 60.49 | 59.58 | 59.82 | 3,580,845 | +0.27(+0.45%) |
Jul 07, 2006 | 59.85 | 60.52 | 59.21 | 59.55 | 3,474,460 | -0.61(-1.01%) |
Jul 06, 2006 | 59.76 | 60.29 | 59.56 | 60.16 | 4,292,904 | +0.48(+0.80%) |
Jul 05, 2006 | 60.51 | 60.52 | 59.01 | 59.68 | 7,606,577 | -0.84(-1.39%) |
Jul 03, 2006 | 60.56 | 60.80 | 60.26 | 60.52 | 2,188,563 | -0.45(-0.74%) |
Jun 30, 2006 | 61.78 | 61.79 | 60.73 | 60.98 | 6,005,418 | -0.81(-1.31%) |
Jun 29, 2006 | 61.52 | 62.16 | 60.51 | 61.79 | 7,029,918 | +0.27(+0.44%) |
Jun 28, 2006 | 61.00 | 61.56 | 60.17 | 61.52 | 4,260,263 | +0.53(+0.87%) |
Jun 27, 2006 | 62.42 | 62.68 | 60.87 | 60.99 | 4,317,486 | -1.46(-2.34%) |
Jun 26, 2006 | 62.15 | 62.74 | 61.64 | 62.45 | 2,586,703 | +0.37(+0.60%) |
Jun 23, 2006 | 62.58 | 62.89 | 61.91 | 62.08 | 4,118,550 | -0.50(-0.80%) |
Jun 22, 2006 | 63.69 | 63.79 | 62.45 | 62.58 | 4,877,891 | -1.33(-2.09%) |
Jun 21, 2006 | 63.20 | 64.08 | 63.20 | 63.91 | 4,821,743 | +0.74(+1.18%) |
Jun 20, 2006 | 63.47 | 63.64 | 62.57 | 63.17 | 4,171,743 | +0.07(+0.11%) |
Jun 19, 2006 | 63.76 | 64.19 | 62.77 | 63.10 | 5,832,542 | -0.58(-0.91%) |
Jun 16, 2006 | 63.35 | 63.91 | 63.09 | 63.68 | 8,086,253 | +0.54(+0.86%) |
Jun 15, 2006 | 61.24 | 63.38 | 61.05 | 63.14 | 10,821,252 | +2.08(+3.41%) |
Jun 14, 2006 | 58.96 | 61.05 | 58.96 | 61.05 | 13,240,989 | +3.74(+6.53%) |
Jun 13, 2006 | 57.90 | 57.98 | 56.88 | 57.31 | 6,964,233 | -0.67(-1.16%) |
Jun 12, 2006 | 60.00 | 60.12 | 57.67 | 57.98 | 7,044,560 | -1.95(-3.25%) |
Jun 09, 2006 | 61.01 | 61.04 | 59.56 | 59.93 | 5,276,032 | -0.51(-0.85%) |
Jun 08, 2006 | 60.64 | 60.93 | 58.82 | 60.44 | 10,156,476 | -0.20(-0.33%) |
Jun 07, 2006 | 60.17 | 60.99 | 59.77 | 60.64 | 6,735,343 | +0.60(+1.00%) |
Jun 06, 2006 | 61.05 | 61.30 | 59.16 | 60.04 | 8,495,677 | -1.10(-1.80%) |
Jun 05, 2006 | 62.38 | 62.51 | 61.09 | 61.14 | 4,596,345 | -1.24(-1.99%) |
Jun 02, 2006 | 62.53 | 62.97 | 61.92 | 62.39 | 4,339,112 | +0.12(+0.19%) |
Jun 01, 2006 | 62.24 | 62.33 | 61.46 | 62.27 | 3,188,347 | +0.29(+0.47%) |
May 31, 2006 | 60.46 | 62.12 | 60.46 | 61.98 | 5,316,867 | +0.83(+1.36%) |
May 30, 2006 | 62.16 | 62.16 | 60.73 | 61.14 | 5,286,778 | -1.02(-1.64%) |
May 26, 2006 | 62.24 | 62.39 | 61.83 | 62.16 | 3,162,825 | +0.38(+0.61%) |
May 25, 2006 | 61.64 | 62.39 | 61.26 | 61.78 | 4,426,961 | +0.45(+0.74%) |
May 24, 2006 | 63.26 | 63.39 | 60.77 | 61.33 | 9,042,247 | -2.06(-3.25%) |
May 23, 2006 | 64.05 | 64.54 | 63.39 | 63.39 | 5,432,118 | -0.42(-0.65%) |
May 22, 2006 | 62.88 | 64.05 | 62.55 | 63.81 | 6,091,790 | +0.82(+1.30%) |
May 19, 2006 | 61.79 | 63.50 | 61.09 | 62.99 | 7,394,343 | +1.40(+2.27%) |
May 18, 2006 | 62.72 | 63.16 | 61.49 | 61.59 | 4,858,414 | -0.77(-1.24%) |
May 17, 2006 | 64.32 | 64.32 | 62.00 | 62.36 | 7,074,917 | -1.96(-3.04%) |
May 16, 2006 | 63.94 | 64.75 | 63.54 | 64.32 | 4,106,326 | +0.40(+0.63%) |
May 15, 2006 | 63.84 | 64.37 | 62.96 | 63.92 | 5,602,174 | -0.86(-1.32%) |
May 12, 2006 | 65.67 | 66.26 | 64.72 | 64.78 | 3,938,688 | -0.89(-1.36%) |
May 11, 2006 | 66.59 | 66.67 | 65.44 | 65.67 | 3,563,249 | -0.54(-0.82%) |
May 10, 2006 | 65.51 | 66.69 | 65.25 | 66.21 | 5,083,409 | +0.71(+1.08%) |
May 09, 2006 | 65.22 | 65.51 | 64.84 | 65.51 | 2,998,008 | +0.30(+0.46%) |
May 08, 2006 | 65.87 | 66.48 | 65.04 | 65.21 | 4,479,482 | -0.66(-0.99%) |
May 05, 2006 | 65.12 | 65.92 | 64.99 | 65.86 | 4,498,691 | +1.36(+2.11%) |
May 04, 2006 | 63.94 | 64.88 | 63.88 | 64.50 | 4,459,199 | +0.57(+0.90%) |
May 03, 2006 | 63.58 | 64.05 | 63.44 | 63.93 | 4,084,566 | +0.40(+0.63%) |
May 02, 2006 | 62.73 | 63.89 | 62.43 | 63.52 | 4,046,283 | +1.09(+1.75%) |