Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 74.11 | 74.18 | 73.63 | 73.86 | 96,200 | -0.33(-0.44%) |
Jul 28, 2006 | 73.59 | 74.73 | 73.57 | 74.19 | 243,400 | +0.67(+0.91%) |
Jul 27, 2006 | 74.59 | 74.72 | 73.24 | 73.52 | 226,200 | +1.30(+1.80%) |
Jul 26, 2006 | 71.57 | 72.31 | 71.44 | 72.22 | 121,200 | +1.32(+1.86%) |
Jul 25, 2006 | 70.82 | 71.26 | 70.32 | 70.90 | 72,900 | +0.09(+0.13%) |
Jul 24, 2006 | 70.03 | 71.00 | 69.94 | 70.81 | 85,200 | +1.32(+1.90%) |
Jul 21, 2006 | 70.09 | 70.15 | 69.27 | 69.49 | 73,500 | +0.19(+0.27%) |
Jul 20, 2006 | 69.87 | 70.00 | 69.28 | 69.30 | 93,000 | -0.79(-1.13%) |
Jul 19, 2006 | 68.75 | 70.37 | 68.72 | 70.09 | 130,000 | +0.81(+1.17%) |
Jul 18, 2006 | 69.60 | 69.67 | 68.82 | 69.28 | 109,800 | +0.01(+0.01%) |
Jul 17, 2006 | 69.40 | 69.83 | 68.89 | 69.27 | 135,900 | -1.49(-2.11%) |
Jul 14, 2006 | 70.61 | 70.80 | 69.98 | 70.76 | 193,800 | +0.16(+0.23%) |
Jul 13, 2006 | 70.78 | 70.94 | 70.29 | 70.60 | 169,400 | -0.44(-0.62%) |
Jul 12, 2006 | 71.32 | 71.45 | 70.78 | 71.04 | 103,900 | -0.92(-1.28%) |
Jul 11, 2006 | 71.08 | 72.10 | 71.03 | 71.96 | 85,800 | +1.02(+1.44%) |
Jul 10, 2006 | 71.03 | 71.35 | 70.87 | 70.94 | 71,400 | -0.13(-0.18%) |
Jul 07, 2006 | 71.04 | 71.64 | 70.73 | 71.07 | 180,000 | +0.38(+0.54%) |
Jul 06, 2006 | 70.41 | 70.87 | 70.27 | 70.69 | 151,000 | +0.09(+0.13%) |
Jul 05, 2006 | 70.33 | 70.85 | 69.76 | 70.60 | 104,400 | -0.28(-0.40%) |
Jul 03, 2006 | 70.54 | 71.10 | 70.49 | 70.88 | 95,000 | +1.01(+1.45%) |
Jun 30, 2006 | 70.33 | 70.50 | 69.78 | 69.87 | 144,400 | +0.47(+0.68%) |
Jun 29, 2006 | 69.40 | 69.40 | 69.40 | 69.40 | 0 | +1.86(+2.75%) |
Jun 28, 2006 | 67.04 | 67.65 | 66.95 | 67.54 | 185,800 | +1.25(+1.89%) |
Jun 27, 2006 | 66.52 | 67.11 | 66.15 | 66.29 | 173,400 | -0.01(-0.02%) |
Jun 23, 2006 | 66.18 | 66.79 | 66.16 | 66.30 | 122,000 | +0.15(+0.23%) |
Jun 22, 2006 | 65.78 | 66.24 | 65.49 | 66.15 | 121,800 | +0.21(+0.32%) |
Jun 21, 2006 | 65.25 | 66.50 | 65.25 | 65.94 | 109,400 | +0.68(+1.04%) |
Jun 20, 2006 | 64.88 | 66.00 | 64.77 | 65.26 | 152,300 | +0.23(+0.35%) |
Jun 19, 2006 | 65.99 | 66.03 | 64.70 | 65.03 | 102,300 | -1.20(-1.81%) |
Jun 16, 2006 | 66.02 | 66.46 | 65.80 | 66.23 | 203,400 | -0.12(-0.18%) |
Jun 15, 2006 | 65.60 | 66.56 | 65.54 | 66.35 | 188,900 | +1.86(+2.88%) |
Jun 14, 2006 | 64.98 | 65.30 | 63.77 | 64.49 | 200,800 | +0.25(+0.39%) |
Jun 13, 2006 | 64.96 | 65.33 | 64.17 | 64.24 | 217,400 | -1.01(-1.55%) |
Jun 12, 2006 | 65.86 | 66.22 | 65.20 | 65.25 | 155,400 | -0.65(-0.99%) |
Jun 09, 2006 | 65.83 | 66.81 | 65.71 | 65.90 | 234,200 | -0.40(-0.60%) |
Jun 08, 2006 | 65.35 | 66.37 | 64.29 | 66.30 | 467,400 | -0.41(-0.61%) |
Jun 07, 2006 | 67.80 | 67.85 | 66.70 | 66.71 | 224,000 | -0.94(-1.39%) |
Jun 06, 2006 | 68.06 | 68.07 | 67.02 | 67.65 | 286,400 | -0.89(-1.30%) |
Jun 05, 2006 | 69.85 | 69.96 | 68.45 | 68.54 | 111,500 | -1.02(-1.47%) |
Jun 02, 2006 | 68.99 | 69.61 | 68.46 | 69.56 | 210,900 | +0.58(+0.84%) |
Jun 01, 2006 | 67.37 | 68.98 | 67.32 | 68.98 | 269,900 | -0.23(-0.33%) |
May 31, 2006 | 68.85 | 69.25 | 68.49 | 69.21 | 262,800 | +0.54(+0.79%) |
May 30, 2006 | 69.67 | 70.05 | 68.65 | 68.67 | 201,800 | -0.83(-1.19%) |
May 26, 2006 | 68.80 | 69.71 | 68.50 | 69.50 | 181,500 | -0.07(-0.10%) |
May 25, 2006 | 69.11 | 69.98 | 68.83 | 69.57 | 247,600 | +2.07(+3.07%) |
May 24, 2006 | 68.04 | 68.19 | 66.76 | 67.50 | 254,400 | -0.71(-1.04%) |
May 23, 2006 | 68.69 | 69.46 | 68.21 | 68.21 | 321,100 | +0.33(+0.49%) |
May 22, 2006 | 66.99 | 68.28 | 66.52 | 67.88 | 296,600 | -0.50(-0.73%) |
May 19, 2006 | 67.85 | 68.51 | 67.22 | 68.38 | 151,800 | +0.56(+0.83%) |
May 18, 2006 | 68.32 | 68.74 | 67.82 | 67.82 | 344,100 | +0.12(+0.18%) |
May 17, 2006 | 69.09 | 69.53 | 67.30 | 67.70 | 308,600 | -2.72(-3.86%) |
May 16, 2006 | 70.64 | 70.80 | 69.81 | 70.42 | 163,500 | +0.27(+0.38%) |
May 15, 2006 | 70.25 | 70.55 | 69.54 | 70.15 | 236,300 | -0.70(-0.99%) |
May 12, 2006 | 72.40 | 72.41 | 70.84 | 70.85 | 288,600 | -1.67(-2.30%) |
May 11, 2006 | 72.80 | 73.08 | 72.22 | 72.52 | 136,400 | +0.10(+0.14%) |
May 10, 2006 | 72.02 | 72.42 | 71.70 | 72.42 | 89,300 | +0.01(+0.01%) |
May 09, 2006 | 72.37 | 72.80 | 72.19 | 72.41 | 129,300 | +0.28(+0.39%) |
May 08, 2006 | 71.99 | 72.41 | 71.85 | 72.13 | 223,100 | -1.10(-1.50%) |
May 05, 2006 | 72.67 | 73.23 | 72.46 | 73.23 | 144,800 | +0.86(+1.19%) |
May 04, 2006 | 72.00 | 72.50 | 71.46 | 72.37 | 173,800 | +0.30(+0.42%) |
May 03, 2006 | 72.73 | 72.73 | 71.73 | 72.07 | 155,000 | -1.57(-2.13%) |
May 02, 2006 | 72.87 | 73.76 | 72.87 | 73.64 | 176,600 | +1.44(+1.99%) |