Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 79.51 | 79.51 | 77.66 | 78.13 | 69,204 | +0.42(+0.53%) |
Jul 28, 2006 | 79.75 | 79.75 | 77.71 | 77.71 | 35,623 | -1.49(-1.88%) |
Jul 27, 2006 | 79.85 | 79.91 | 79.20 | 79.20 | 22,908 | -0.42(-0.53%) |
Jul 26, 2006 | 82.47 | 82.47 | 79.23 | 79.62 | 19,512 | -1.29(-1.59%) |
Jul 25, 2006 | 81.80 | 82.19 | 80.77 | 80.91 | 4,549 | -0.47(-0.58%) |
Jul 24, 2006 | 81.66 | 81.76 | 81.25 | 81.38 | 1,690 | -0.41(-0.50%) |
Jul 21, 2006 | 82.53 | 82.53 | 81.79 | 81.79 | 4,879 | -0.70(-0.85%) |
Jul 20, 2006 | 82.35 | 82.65 | 81.92 | 82.49 | 1,537 | -0.24(-0.29%) |
Jul 19, 2006 | 82.79 | 83.43 | 82.60 | 82.73 | 7,649 | +0.17(+0.21%) |
Jul 18, 2006 | 82.39 | 83.13 | 82.39 | 82.56 | 3,177 | -0.39(-0.47%) |
Jul 17, 2006 | 83.35 | 83.35 | 82.95 | 82.95 | 2,428 | -0.78(-0.94%) |
Jul 14, 2006 | 83.90 | 83.90 | 83.33 | 83.73 | 2,321 | -0.95(-1.13%) |
Jul 13, 2006 | 85.28 | 85.39 | 84.68 | 84.69 | 2,740 | -1.70(-1.96%) |
Jul 12, 2006 | 85.91 | 87.23 | 85.65 | 86.38 | 3,399 | -0.38(-0.44%) |
Jul 11, 2006 | 86.44 | 86.80 | 85.54 | 86.76 | 20,014 | -0.33(-0.38%) |
Jul 10, 2006 | 87.13 | 87.24 | 86.44 | 87.10 | 12,328 | +0.57(+0.66%) |
Jul 07, 2006 | 87.02 | 87.21 | 85.47 | 86.53 | 14,413 | +0.31(+0.36%) |
Jul 06, 2006 | 85.54 | 87.10 | 85.03 | 86.22 | 9,925 | +1.47(+1.74%) |
Jul 05, 2006 | 85.48 | 85.97 | 84.73 | 84.75 | 11,502 | -1.71(-1.98%) |
Jul 03, 2006 | 85.95 | 87.24 | 85.38 | 86.46 | 16,655 | -1.96(-2.21%) |
Jun 30, 2006 | 85.50 | 90.47 | 85.41 | 88.41 | 406,297 | +2.19(+2.55%) |
Jun 29, 2006 | 81.71 | 86.56 | 81.38 | 86.22 | 63,823 | +5.28(+6.53%) |
Jun 28, 2006 | 80.97 | 81.31 | 80.38 | 80.94 | 9,764 | +0.50(+0.63%) |
Jun 27, 2006 | 79.71 | 81.03 | 79.71 | 80.43 | 40,183 | +0.07(+0.09%) |
Jun 26, 2006 | 79.06 | 81.07 | 77.02 | 80.36 | 21,421 | +1.30(+1.64%) |
Jun 23, 2006 | 79.68 | 79.68 | 77.90 | 79.06 | 9,886 | -0.22(-0.28%) |
Jun 22, 2006 | 78.38 | 79.40 | 78.35 | 79.28 | 21,931 | +0.87(+1.11%) |
Jun 21, 2006 | 77.17 | 78.79 | 77.17 | 78.41 | 21,118 | +0.54(+0.69%) |
Jun 20, 2006 | 78.06 | 78.38 | 77.87 | 77.87 | 24,051 | -0.45(-0.57%) |
Jun 19, 2006 | 76.90 | 78.47 | 76.90 | 78.32 | 31,091 | +0.52(+0.67%) |
Jun 16, 2006 | 78.03 | 80.01 | 77.08 | 77.80 | 8,813 | -1.21(-1.54%) |
Jun 15, 2006 | 79.23 | 79.23 | 78.70 | 79.01 | 808 | +0.57(+0.72%) |
Jun 14, 2006 | 77.32 | 78.45 | 77.32 | 78.45 | 1,508 | +0.22(+0.28%) |
Jun 13, 2006 | 77.11 | 78.29 | 77.11 | 78.23 | 1,367 | -0.71(-0.90%) |
Jun 12, 2006 | 78.80 | 79.31 | 78.29 | 78.94 | 1,907 | +0.01(+0.01%) |
Jun 09, 2006 | 78.21 | 78.93 | 78.21 | 78.93 | 1,480 | +0.29(+0.37%) |
Jun 08, 2006 | 77.70 | 78.64 | 77.56 | 78.64 | 1,690 | +0.30(+0.38%) |
Jun 07, 2006 | 77.94 | 79.21 | 77.94 | 78.34 | 13,014 | -1.42(-1.79%) |
Jun 06, 2006 | 80.08 | 80.08 | 78.97 | 79.76 | 2,586 | +0.00(+0.00%) |
Jun 05, 2006 | 79.74 | 80.60 | 79.74 | 79.76 | 1,078 | -0.14(-0.18%) |
Jun 02, 2006 | 79.78 | 79.91 | 78.54 | 79.91 | 1,245 | -0.93(-1.15%) |
Jun 01, 2006 | 79.72 | 80.83 | 79.68 | 80.83 | 862 | +1.74(+2.20%) |
May 31, 2006 | 77.87 | 79.10 | 77.05 | 79.10 | 9,460 | +0.44(+0.55%) |
May 30, 2006 | 79.74 | 79.74 | 78.04 | 78.66 | 3,538 | -0.48(-0.60%) |
May 26, 2006 | 80.08 | 80.08 | 79.14 | 79.14 | 880 | -0.13(-0.16%) |
May 25, 2006 | 79.29 | 80.90 | 79.18 | 79.27 | 4,737 | -0.72(-0.89%) |
May 24, 2006 | 79.06 | 79.98 | 78.69 | 79.98 | 22,455 | +0.93(+1.18%) |
May 23, 2006 | 79.03 | 79.23 | 79.03 | 79.05 | 10,336 | +0.05(+0.07%) |
May 22, 2006 | 79.01 | 79.01 | 78.99 | 78.99 | 733 | +0.11(+0.14%) |
May 19, 2006 | 78.73 | 78.88 | 78.73 | 78.88 | 560 | -1.00(-1.25%) |
May 18, 2006 | 79.74 | 80.12 | 79.57 | 79.88 | 5,339 | +0.26(+0.33%) |
May 17, 2006 | 79.51 | 80.80 | 79.51 | 79.62 | 2,083 | -1.60(-1.97%) |
May 16, 2006 | 81.38 | 81.38 | 80.60 | 81.22 | 4,345 | -0.16(-0.19%) |
May 15, 2006 | 79.13 | 81.41 | 79.13 | 81.38 | 8,970 | +1.35(+1.69%) |
May 12, 2006 | 79.33 | 81.26 | 79.33 | 80.03 | 1,718 | -0.35(-0.44%) |
May 11, 2006 | 79.33 | 80.56 | 79.33 | 80.38 | 4,441 | +0.23(+0.29%) |
May 10, 2006 | 78.91 | 80.15 | 78.91 | 80.15 | 1,178 | +0.41(+0.51%) |
May 09, 2006 | 78.91 | 79.74 | 78.91 | 79.74 | 1,584 | +0.03(+0.03%) |
May 08, 2006 | 78.52 | 80.34 | 78.52 | 79.72 | 5,594 | +1.30(+1.66%) |
May 05, 2006 | 79.46 | 79.46 | 78.41 | 78.41 | 3,770 | -1.84(-2.29%) |
May 04, 2006 | 80.43 | 80.43 | 79.81 | 80.25 | 12,124 | -0.31(-0.38%) |
May 03, 2006 | 80.90 | 81.33 | 80.43 | 80.56 | 17,402 | +0.17(+0.21%) |
May 02, 2006 | 80.77 | 80.83 | 79.83 | 80.39 | 7,013 | -0.59(-0.73%) |