Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 59.33 | 59.42 | 58.94 | 59.18 | 2,348,061 | -0.46(-0.77%) |
Jul 28, 2006 | 58.32 | 59.85 | 57.58 | 59.64 | 3,076,034 | +1.05(+1.79%) |
Jul 27, 2006 | 58.72 | 60.02 | 58.11 | 58.59 | 2,938,697 | -0.76(-1.28%) |
Jul 26, 2006 | 59.77 | 59.91 | 59.03 | 59.35 | 2,394,796 | -0.42(-0.70%) |
Jul 25, 2006 | 59.08 | 59.82 | 58.77 | 59.77 | 1,411,790 | +0.55(+0.93%) |
Jul 24, 2006 | 58.61 | 59.51 | 58.80 | 59.22 | 1,528,053 | +0.62(+1.06%) |
Jul 21, 2006 | 59.91 | 59.91 | 58.24 | 58.60 | 1,965,009 | -0.84(-1.42%) |
Jul 20, 2006 | 58.48 | 59.45 | 58.12 | 59.45 | 3,945,787 | +1.42(+2.45%) |
Jul 19, 2006 | 57.02 | 58.29 | 57.00 | 58.02 | 2,194,382 | +1.18(+2.07%) |
Jul 18, 2006 | 57.16 | 57.16 | 56.36 | 56.84 | 1,474,294 | -0.21(-0.37%) |
Jul 17, 2006 | 56.36 | 57.19 | 56.32 | 57.05 | 1,271,299 | +0.57(+1.01%) |
Jul 14, 2006 | 56.90 | 57.00 | 56.15 | 56.48 | 1,747,678 | -0.47(-0.83%) |
Jul 13, 2006 | 57.27 | 57.55 | 56.81 | 56.96 | 2,591,053 | -0.31(-0.55%) |
Jul 12, 2006 | 57.95 | 58.24 | 57.14 | 57.27 | 2,167,574 | -0.91(-1.56%) |
Jul 11, 2006 | 58.63 | 58.74 | 57.82 | 58.18 | 2,543,028 | -0.63(-1.07%) |
Jul 10, 2006 | 58.59 | 58.93 | 58.55 | 58.80 | 1,584,536 | +0.57(+0.98%) |
Jul 07, 2006 | 58.32 | 58.76 | 58.16 | 58.23 | 1,173,529 | -0.50(-0.86%) |
Jul 06, 2006 | 58.66 | 58.90 | 58.52 | 58.73 | 2,727,530 | +0.13(+0.21%) |
Jul 05, 2006 | 59.43 | 59.47 | 58.34 | 58.61 | 1,869,389 | -0.82(-1.38%) |
Jul 03, 2006 | 59.22 | 59.59 | 58.94 | 59.43 | 1,124,644 | +0.42(+0.71%) |
Jun 30, 2006 | 59.38 | 59.38 | 58.80 | 59.01 | 1,917,414 | +0.06(+0.11%) |
Jun 29, 2006 | 57.44 | 59.01 | 57.44 | 58.95 | 2,295,162 | +1.58(+2.75%) |
Jun 28, 2006 | 57.57 | 57.70 | 57.09 | 57.37 | 1,976,047 | -0.06(-0.10%) |
Jun 27, 2006 | 56.82 | 58.02 | 56.82 | 57.43 | 2,135,031 | +0.05(+0.09%) |
Jun 26, 2006 | 57.51 | 57.66 | 57.06 | 57.38 | 1,948,522 | -0.03(-0.05%) |
Jun 23, 2006 | 57.23 | 57.86 | 57.01 | 57.41 | 1,167,364 | +0.01(+0.02%) |
Jun 22, 2006 | 57.67 | 58.06 | 56.90 | 57.39 | 2,079,838 | -0.20(-0.34%) |
Jun 21, 2006 | 57.55 | 58.12 | 57.43 | 57.59 | 2,366,698 | +0.15(+0.26%) |
Jun 20, 2006 | 57.78 | 58.30 | 57.33 | 57.44 | 2,349,352 | -0.33(-0.58%) |
Jun 19, 2006 | 58.45 | 58.87 | 57.44 | 57.78 | 2,817,989 | -0.68(-1.16%) |
Jun 16, 2006 | 59.56 | 59.95 | 58.16 | 58.45 | 3,201,185 | -1.17(-1.97%) |
Jun 15, 2006 | 58.59 | 59.70 | 58.44 | 59.63 | 3,161,188 | +1.23(+2.11%) |
Jun 14, 2006 | 58.51 | 58.76 | 57.97 | 58.39 | 2,481,958 | -0.12(-0.20%) |
Jun 13, 2006 | 59.57 | 59.93 | 58.45 | 58.51 | 3,938,189 | -1.16(-1.95%) |
Jun 12, 2006 | 60.43 | 60.46 | 59.68 | 59.68 | 2,001,565 | -0.70(-1.16%) |
Jun 09, 2006 | 61.28 | 61.34 | 60.29 | 60.37 | 2,043,569 | -1.06(-1.73%) |
Jun 08, 2006 | 61.31 | 61.80 | 60.76 | 61.43 | 2,612,987 | +0.09(+0.15%) |
Jun 07, 2006 | 61.25 | 62.09 | 61.15 | 61.34 | 2,892,535 | +0.06(+0.10%) |
Jun 06, 2006 | 61.25 | 61.52 | 60.45 | 61.28 | 1,982,212 | +0.44(+0.72%) |
Jun 05, 2006 | 61.89 | 62.00 | 60.84 | 60.84 | 1,865,661 | -1.17(-1.89%) |
Jun 02, 2006 | 62.19 | 62.33 | 61.38 | 62.01 | 1,805,881 | +0.03(+0.06%) |
Jun 01, 2006 | 61.25 | 62.12 | 61.10 | 61.98 | 1,960,708 | +0.63(+1.03%) |
May 31, 2006 | 60.58 | 61.52 | 60.52 | 61.34 | 2,485,828 | +1.05(+1.75%) |
May 30, 2006 | 60.91 | 61.06 | 60.29 | 60.29 | 1,828,245 | -1.13(-1.84%) |
May 26, 2006 | 61.84 | 61.84 | 61.35 | 61.42 | 1,324,198 | -0.02(-0.03%) |
May 25, 2006 | 61.80 | 62.03 | 60.91 | 61.44 | 1,356,597 | -0.13(-0.20%) |
May 24, 2006 | 61.48 | 61.95 | 61.06 | 61.57 | 2,410,852 | -0.07(-0.11%) |
May 23, 2006 | 61.45 | 62.30 | 61.34 | 61.64 | 2,964,358 | +0.93(+1.54%) |
May 22, 2006 | 61.31 | 62.33 | 60.17 | 60.70 | 2,413,146 | -0.61(-1.00%) |
May 19, 2006 | 61.19 | 61.94 | 60.83 | 61.31 | 1,889,459 | +0.40(+0.66%) |
May 18, 2006 | 61.29 | 61.45 | 60.75 | 60.91 | 1,749,971 | -0.38(-0.63%) |
May 17, 2006 | 62.38 | 62.54 | 61.28 | 61.29 | 2,740,289 | -1.84(-2.92%) |
May 16, 2006 | 63.89 | 63.97 | 63.02 | 63.14 | 1,401,038 | -0.62(-0.97%) |
May 15, 2006 | 63.00 | 63.83 | 62.99 | 63.76 | 1,339,824 | +0.29(+0.45%) |
May 12, 2006 | 63.83 | 64.04 | 63.22 | 63.47 | 1,939,204 | -0.50(-0.77%) |
May 11, 2006 | 63.79 | 64.34 | 63.61 | 63.97 | 2,763,656 | -0.36(-0.56%) |
May 10, 2006 | 64.43 | 64.56 | 63.93 | 64.33 | 2,207,284 | +0.22(+0.35%) |
May 09, 2006 | 64.15 | 64.50 | 63.92 | 64.11 | 1,789,538 | +0.16(+0.25%) |
May 08, 2006 | 62.79 | 64.66 | 62.79 | 63.94 | 2,720,219 | +0.84(+1.33%) |
May 05, 2006 | 63.58 | 63.76 | 62.87 | 63.11 | 1,565,183 | -0.13(-0.21%) |
May 04, 2006 | 63.17 | 63.62 | 62.96 | 63.24 | 1,637,722 | +0.13(+0.20%) |
May 03, 2006 | 63.08 | 63.68 | 62.93 | 63.11 | 2,335,733 | +0.04(+0.07%) |
May 02, 2006 | 62.78 | 63.97 | 62.78 | 63.07 | 4,375,861 | +1.79(+2.93%) |