Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 68.41 | 68.41 | 67.37 | 67.84 | 585,497 | -0.95(-1.38%) |
Jul 28, 2006 | 67.28 | 68.90 | 66.94 | 68.79 | 801,371 | +1.79(+2.68%) |
Jul 27, 2006 | 68.29 | 68.29 | 66.98 | 67.00 | 603,573 | -0.99(-1.46%) |
Jul 26, 2006 | 68.67 | 68.82 | 67.74 | 67.99 | 765,818 | -1.04(-1.51%) |
Jul 25, 2006 | 68.56 | 69.23 | 68.18 | 69.03 | 547,063 | +0.30(+0.43%) |
Jul 24, 2006 | 68.30 | 68.77 | 68.18 | 68.73 | 948,365 | +0.43(+0.63%) |
Jul 21, 2006 | 67.36 | 68.92 | 66.22 | 68.30 | 2,647,569 | +3.15(+4.83%) |
Jul 20, 2006 | 65.78 | 66.15 | 65.12 | 65.16 | 524,059 | -0.75(-1.14%) |
Jul 19, 2006 | 64.42 | 66.19 | 64.27 | 65.91 | 1,155,195 | +1.59(+2.47%) |
Jul 18, 2006 | 63.85 | 64.58 | 63.52 | 64.32 | 726,097 | +0.45(+0.70%) |
Jul 17, 2006 | 62.72 | 64.04 | 62.35 | 63.88 | 996,502 | +1.21(+1.92%) |
Jul 14, 2006 | 62.15 | 62.93 | 62.15 | 62.67 | 632,058 | +0.44(+0.70%) |
Jul 13, 2006 | 62.59 | 63.06 | 62.22 | 62.23 | 495,148 | -0.42(-0.67%) |
Jul 12, 2006 | 63.02 | 63.37 | 62.57 | 62.65 | 364,256 | -0.48(-0.76%) |
Jul 11, 2006 | 63.13 | 63.26 | 62.41 | 63.13 | 1,086,093 | -0.16(-0.25%) |
Jul 10, 2006 | 63.26 | 63.53 | 62.93 | 63.29 | 538,510 | +0.27(+0.43%) |
Jul 07, 2006 | 63.67 | 63.75 | 62.89 | 63.02 | 395,927 | -0.65(-1.02%) |
Jul 06, 2006 | 63.29 | 63.86 | 63.17 | 63.67 | 553,430 | +0.27(+0.43%) |
Jul 05, 2006 | 63.92 | 64.01 | 63.26 | 63.40 | 429,434 | -0.91(-1.41%) |
Jul 03, 2006 | 64.54 | 64.71 | 64.26 | 64.30 | 299,581 | -0.07(-0.10%) |
Jun 30, 2006 | 64.83 | 64.83 | 64.35 | 64.37 | 733,508 | -0.23(-0.36%) |
Jun 29, 2006 | 63.71 | 64.77 | 63.71 | 64.60 | 1,088,867 | +0.78(+1.22%) |
Jun 28, 2006 | 63.60 | 64.34 | 63.44 | 63.83 | 645,005 | +0.01(+0.01%) |
Jun 27, 2006 | 64.68 | 64.92 | 63.78 | 63.82 | 636,479 | -1.06(-1.63%) |
Jun 26, 2006 | 63.67 | 64.97 | 63.36 | 64.87 | 1,153,886 | +1.40(+2.20%) |
Jun 23, 2006 | 64.80 | 64.82 | 63.00 | 63.48 | 1,680,683 | -1.70(-2.61%) |
Jun 22, 2006 | 65.78 | 65.95 | 65.07 | 65.18 | 658,845 | -0.79(-1.20%) |
Jun 21, 2006 | 66.22 | 66.52 | 65.11 | 65.97 | 1,543,395 | -0.35(-0.52%) |
Jun 20, 2006 | 66.12 | 66.72 | 66.11 | 66.32 | 653,164 | +0.11(+0.16%) |
Jun 19, 2006 | 66.10 | 66.70 | 66.05 | 66.21 | 757,582 | -0.11(-0.16%) |
Jun 16, 2006 | 66.82 | 66.89 | 65.98 | 66.32 | 978,661 | -0.37(-0.56%) |
Jun 15, 2006 | 66.87 | 66.92 | 66.34 | 66.69 | 1,186,119 | +0.14(+0.21%) |
Jun 14, 2006 | 67.15 | 67.27 | 65.63 | 66.55 | 1,173,332 | -0.68(-1.01%) |
Jun 13, 2006 | 67.52 | 68.19 | 67.15 | 67.23 | 1,550,301 | -0.42(-0.62%) |
Jun 12, 2006 | 68.43 | 68.43 | 67.60 | 67.65 | 376,987 | -0.69(-1.02%) |
Jun 09, 2006 | 68.20 | 68.79 | 67.72 | 68.34 | 999,093 | -0.05(-0.07%) |
Jun 08, 2006 | 67.96 | 68.59 | 67.14 | 68.39 | 546,261 | +0.41(+0.61%) |
Jun 07, 2006 | 67.77 | 68.49 | 67.55 | 67.98 | 452,442 | +0.17(+0.24%) |
Jun 06, 2006 | 67.67 | 67.91 | 67.19 | 67.81 | 675,808 | +0.26(+0.39%) |
Jun 05, 2006 | 68.39 | 68.47 | 67.35 | 67.55 | 801,813 | -0.93(-1.36%) |
Jun 02, 2006 | 68.05 | 68.53 | 67.39 | 68.48 | 716,566 | +0.47(+0.69%) |
Jun 01, 2006 | 66.92 | 68.05 | 66.92 | 68.01 | 532,964 | +1.09(+1.63%) |
May 31, 2006 | 66.61 | 67.06 | 66.34 | 66.92 | 684,984 | +0.59(+0.90%) |
May 30, 2006 | 66.69 | 66.93 | 66.28 | 66.33 | 291,386 | -0.79(-1.18%) |
May 26, 2006 | 67.02 | 67.31 | 66.71 | 67.12 | 188,773 | +0.11(+0.16%) |
May 25, 2006 | 66.12 | 67.13 | 66.12 | 67.01 | 607,674 | +0.04(+0.06%) |
May 24, 2006 | 66.57 | 67.31 | 66.38 | 66.97 | 454,787 | +0.27(+0.41%) |
May 23, 2006 | 67.15 | 67.39 | 66.69 | 66.70 | 651,589 | -0.44(-0.65%) |
May 22, 2006 | 66.46 | 67.44 | 66.11 | 67.14 | 785,169 | +0.45(+0.68%) |
May 19, 2006 | 66.20 | 67.12 | 65.57 | 66.68 | 846,587 | +1.11(+1.69%) |
May 18, 2006 | 65.74 | 66.27 | 65.52 | 65.58 | 482,827 | -0.07(-0.11%) |
May 17, 2006 | 66.28 | 66.43 | 65.58 | 65.65 | 816,164 | -0.85(-1.28%) |
May 16, 2006 | 66.46 | 66.62 | 65.99 | 66.50 | 566,145 | +0.01(+0.01%) |
May 15, 2006 | 66.42 | 66.86 | 66.10 | 66.49 | 743,606 | +0.20(+0.30%) |
May 12, 2006 | 66.37 | 66.75 | 66.09 | 66.30 | 454,522 | +0.23(+0.35%) |
May 11, 2006 | 67.53 | 67.72 | 65.78 | 66.06 | 674,211 | -1.59(-2.34%) |
May 10, 2006 | 66.90 | 67.73 | 66.90 | 67.65 | 369,468 | +0.45(+0.68%) |
May 09, 2006 | 67.34 | 67.51 | 66.93 | 67.20 | 369,967 | -0.31(-0.46%) |
May 08, 2006 | 67.33 | 67.72 | 67.32 | 67.51 | 368,436 | +0.09(+0.13%) |
May 05, 2006 | 67.20 | 67.52 | 66.82 | 67.42 | 656,700 | +0.58(+0.87%) |
May 04, 2006 | 66.61 | 66.97 | 66.44 | 66.84 | 416,686 | +0.16(+0.24%) |
May 03, 2006 | 66.44 | 66.79 | 66.27 | 66.68 | 635,130 | +0.07(+0.11%) |
May 02, 2006 | 66.95 | 67.23 | 66.46 | 66.61 | 827,224 | -0.41(-0.62%) |