Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 63.12 | 63.35 | 62.44 | 63.16 | 3,420,200 | +0.05(+0.08%) |
Jul 28, 2006 | 62.78 | 63.34 | 62.75 | 63.11 | 3,156,400 | +0.21(+0.33%) |
Jul 27, 2006 | 63.53 | 63.61 | 62.55 | 62.90 | 4,698,600 | +0.90(+1.45%) |
Jul 26, 2006 | 61.35 | 62.36 | 60.93 | 62.00 | 3,376,000 | +0.45(+0.73%) |
Jul 25, 2006 | 61.34 | 61.60 | 60.56 | 61.55 | 4,736,800 | +0.41(+0.67%) |
Jul 24, 2006 | 60.63 | 61.23 | 59.83 | 61.14 | 7,281,400 | -0.57(-0.92%) |
Jul 21, 2006 | 63.19 | 63.25 | 61.21 | 61.71 | 6,949,300 | -0.83(-1.33%) |
Jul 20, 2006 | 63.40 | 63.97 | 62.40 | 62.54 | 6,402,700 | -1.49(-2.33%) |
Jul 19, 2006 | 62.57 | 64.24 | 62.48 | 64.03 | 7,261,300 | +1.13(+1.80%) |
Jul 18, 2006 | 64.75 | 64.75 | 62.34 | 62.90 | 7,639,400 | -1.05(-1.64%) |
Jul 17, 2006 | 64.79 | 65.22 | 63.67 | 63.95 | 9,905,700 | -1.90(-2.89%) |
Jul 14, 2006 | 65.90 | 66.42 | 65.70 | 65.85 | 10,035,300 | +0.30(+0.46%) |
Jul 13, 2006 | 65.09 | 65.68 | 64.11 | 65.55 | 12,225,300 | +0.63(+0.97%) |
Jul 12, 2006 | 64.65 | 65.19 | 63.01 | 64.92 | 9,450,300 | +1.11(+1.74%) |
Jul 11, 2006 | 62.83 | 63.98 | 62.70 | 63.81 | 5,787,000 | +1.79(+2.89%) |
Jul 10, 2006 | 62.13 | 62.50 | 61.99 | 62.02 | 3,512,500 | -0.61(-0.97%) |
Jul 07, 2006 | 62.84 | 63.05 | 62.46 | 62.63 | 5,328,700 | -0.39(-0.62%) |
Jul 06, 2006 | 62.46 | 63.20 | 62.05 | 63.02 | 5,686,600 | +0.52(+0.83%) |
Jul 05, 2006 | 62.48 | 62.63 | 61.44 | 62.50 | 8,178,400 | +0.32(+0.51%) |
Jul 03, 2006 | 61.96 | 62.37 | 61.88 | 62.18 | 3,078,500 | +0.95(+1.55%) |
Jun 30, 2006 | 60.87 | 61.35 | 60.68 | 61.23 | 7,773,800 | +1.71(+2.87%) |
Jun 29, 2006 | 58.00 | 59.78 | 58.00 | 59.52 | 10,742,000 | +1.98(+3.44%) |
Jun 28, 2006 | 58.15 | 58.19 | 57.35 | 57.54 | 2,898,900 | -0.14(-0.24%) |
Jun 27, 2006 | 58.71 | 59.26 | 57.68 | 57.68 | 6,515,900 | -0.60(-1.03%) |
Jun 26, 2006 | 58.25 | 58.33 | 57.42 | 58.28 | 3,423,600 | +0.29(+0.50%) |
Jun 23, 2006 | 57.27 | 58.30 | 57.27 | 57.99 | 6,106,700 | +0.26(+0.45%) |
Jun 22, 2006 | 58.17 | 58.61 | 57.66 | 57.73 | 5,374,900 | -0.60(-1.03%) |
Jun 21, 2006 | 56.62 | 58.77 | 56.62 | 58.33 | 6,162,100 | +1.03(+1.80%) |
Jun 20, 2006 | 56.64 | 57.48 | 56.16 | 57.30 | 11,072,400 | +0.94(+1.67%) |
Jun 19, 2006 | 56.85 | 57.25 | 56.15 | 56.36 | 5,737,600 | -1.32(-2.29%) |
Jun 16, 2006 | 57.30 | 57.93 | 56.43 | 57.68 | 7,319,400 | +0.36(+0.63%) |
Jun 15, 2006 | 57.12 | 57.62 | 56.33 | 57.32 | 11,909,600 | +1.70(+3.06%) |
Jun 14, 2006 | 56.65 | 56.91 | 55.05 | 55.62 | 12,656,200 | -0.30(-0.54%) |
Jun 13, 2006 | 58.10 | 58.65 | 55.81 | 55.92 | 26,221,500 | -4.11(-6.85%) |
Jun 12, 2006 | 60.78 | 60.84 | 59.98 | 60.03 | 4,122,800 | -0.42(-0.69%) |
Jun 09, 2006 | 61.17 | 61.38 | 59.71 | 60.45 | 7,414,800 | -0.46(-0.76%) |
Jun 08, 2006 | 61.50 | 61.53 | 60.43 | 60.91 | 14,228,500 | -1.37(-2.20%) |
Jun 07, 2006 | 61.54 | 62.85 | 61.35 | 62.28 | 10,172,700 | -0.27(-0.43%) |
Jun 06, 2006 | 62.58 | 62.67 | 62.16 | 62.55 | 7,175,100 | -0.74(-1.17%) |
Jun 05, 2006 | 63.82 | 64.19 | 63.12 | 63.29 | 6,018,800 | -0.21(-0.33%) |
Jun 02, 2006 | 63.10 | 63.59 | 62.53 | 63.50 | 6,958,900 | +0.94(+1.50%) |
Jun 01, 2006 | 62.15 | 62.97 | 61.80 | 62.56 | 11,751,400 | -1.67(-2.60%) |
May 31, 2006 | 65.53 | 65.59 | 63.58 | 64.23 | 7,573,300 | -0.88(-1.35%) |
May 30, 2006 | 65.20 | 66.24 | 65.00 | 65.11 | 8,237,300 | +0.01(+0.02%) |
May 26, 2006 | 64.86 | 65.10 | 63.75 | 65.10 | 5,265,900 | +0.40(+0.62%) |
May 25, 2006 | 64.12 | 64.76 | 63.76 | 64.70 | 6,505,600 | +0.64(+1.00%) |
May 24, 2006 | 64.83 | 65.16 | 63.22 | 64.06 | 11,065,600 | -2.32(-3.50%) |
May 23, 2006 | 65.99 | 67.16 | 65.91 | 66.38 | 10,510,100 | +1.08(+1.65%) |
May 22, 2006 | 64.42 | 65.42 | 63.80 | 65.30 | 11,977,500 | -0.28(-0.43%) |
May 19, 2006 | 65.76 | 66.05 | 64.70 | 65.58 | 18,687,600 | -1.88(-2.79%) |
May 18, 2006 | 68.69 | 69.10 | 67.36 | 67.46 | 12,720,700 | -0.69(-1.01%) |
May 17, 2006 | 69.51 | 70.17 | 68.07 | 68.15 | 16,414,700 | -0.46(-0.67%) |
May 16, 2006 | 68.32 | 68.86 | 67.87 | 68.61 | 12,221,900 | +1.20(+1.78%) |
May 15, 2006 | 68.70 | 69.30 | 67.32 | 67.41 | 18,384,000 | -3.71(-5.22%) |
May 12, 2006 | 71.84 | 72.26 | 70.20 | 71.12 | 20,635,500 | +0.09(+0.13%) |
May 11, 2006 | 71.98 | 72.15 | 71.00 | 71.03 | 17,780,900 | +0.65(+0.92%) |
May 10, 2006 | 69.27 | 70.49 | 69.27 | 70.38 | 10,313,900 | +0.70(+1.00%) |
May 09, 2006 | 68.54 | 69.72 | 68.45 | 69.68 | 12,058,000 | +2.12(+3.14%) |
May 08, 2006 | 67.20 | 67.61 | 66.75 | 67.56 | 6,531,300 | -0.43(-0.63%) |
May 05, 2006 | 67.51 | 68.01 | 67.06 | 67.99 | 9,270,900 | +0.51(+0.76%) |
May 04, 2006 | 66.76 | 67.67 | 66.22 | 67.48 | 14,124,300 | +1.02(+1.53%) |
May 03, 2006 | 67.14 | 67.14 | 65.33 | 66.46 | 11,556,800 | -0.09(-0.14%) |
May 02, 2006 | 65.56 | 66.57 | 65.56 | 66.55 | 6,195,000 | +1.39(+2.13%) |