Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 59.34 | 59.43 | 58.95 | 59.19 | 2,347,719 | -0.46(-0.77%) |
Jul 28, 2006 | 58.33 | 59.86 | 57.58 | 59.65 | 3,075,586 | +1.05(+1.79%) |
Jul 27, 2006 | 58.73 | 60.03 | 58.11 | 58.60 | 2,938,269 | -0.76(-1.28%) |
Jul 26, 2006 | 59.78 | 59.91 | 59.04 | 59.36 | 2,394,447 | -0.42(-0.70%) |
Jul 25, 2006 | 59.09 | 59.82 | 58.78 | 59.78 | 1,411,584 | +0.55(+0.93%) |
Jul 24, 2006 | 58.62 | 59.52 | 58.81 | 59.23 | 1,527,831 | +0.62(+1.06%) |
Jul 21, 2006 | 59.91 | 59.91 | 58.25 | 58.61 | 1,964,722 | -0.84(-1.42%) |
Jul 20, 2006 | 58.49 | 59.45 | 58.13 | 59.45 | 3,945,212 | +1.42(+2.45%) |
Jul 19, 2006 | 57.03 | 58.30 | 57.01 | 58.03 | 2,194,062 | +1.18(+2.07%) |
Jul 18, 2006 | 57.17 | 57.17 | 56.37 | 56.85 | 1,474,079 | -0.21(-0.37%) |
Jul 17, 2006 | 56.37 | 57.20 | 56.33 | 57.06 | 1,271,114 | +0.57(+1.01%) |
Jul 14, 2006 | 56.91 | 57.01 | 56.16 | 56.49 | 1,747,423 | -0.47(-0.83%) |
Jul 13, 2006 | 57.28 | 57.56 | 56.82 | 56.96 | 2,590,676 | -0.31(-0.55%) |
Jul 12, 2006 | 57.95 | 58.25 | 57.15 | 57.28 | 2,167,258 | -0.91(-1.56%) |
Jul 11, 2006 | 58.64 | 58.75 | 57.83 | 58.18 | 2,542,658 | -0.63(-1.07%) |
Jul 10, 2006 | 58.60 | 58.94 | 58.56 | 58.81 | 1,584,305 | +0.57(+0.98%) |
Jul 07, 2006 | 58.32 | 58.76 | 58.16 | 58.24 | 1,173,358 | -0.50(-0.86%) |
Jul 06, 2006 | 58.67 | 58.91 | 58.53 | 58.74 | 2,727,133 | +0.13(+0.21%) |
Jul 05, 2006 | 59.44 | 59.48 | 58.35 | 58.62 | 1,869,116 | -0.82(-1.39%) |
Jul 03, 2006 | 59.23 | 59.60 | 58.95 | 59.44 | 1,124,480 | +0.42(+0.71%) |
Jun 30, 2006 | 59.39 | 59.39 | 58.81 | 59.02 | 1,917,134 | +0.06(+0.11%) |
Jun 29, 2006 | 57.45 | 59.01 | 57.45 | 58.96 | 2,294,828 | +1.58(+2.75%) |
Jun 28, 2006 | 57.58 | 57.71 | 57.10 | 57.38 | 1,975,759 | -0.06(-0.10%) |
Jun 27, 2006 | 56.83 | 58.02 | 56.83 | 57.44 | 2,134,720 | +0.05(+0.09%) |
Jun 26, 2006 | 57.52 | 57.67 | 57.07 | 57.39 | 1,948,239 | -0.03(-0.05%) |
Jun 23, 2006 | 57.24 | 57.87 | 57.02 | 57.42 | 1,167,194 | +0.01(+0.02%) |
Jun 22, 2006 | 57.68 | 58.07 | 56.91 | 57.40 | 2,079,535 | -0.20(-0.34%) |
Jun 21, 2006 | 57.56 | 58.13 | 57.44 | 57.60 | 2,366,353 | +0.15(+0.25%) |
Jun 20, 2006 | 57.79 | 58.31 | 57.33 | 57.45 | 2,349,009 | -0.33(-0.58%) |
Jun 19, 2006 | 58.46 | 58.88 | 57.45 | 57.79 | 2,817,579 | -0.68(-1.16%) |
Jun 16, 2006 | 59.57 | 59.96 | 58.17 | 58.46 | 3,200,719 | -1.17(-1.97%) |
Jun 15, 2006 | 58.60 | 59.71 | 58.45 | 59.64 | 3,160,728 | +1.23(+2.11%) |
Jun 14, 2006 | 58.52 | 58.76 | 57.98 | 58.40 | 2,481,596 | -0.12(-0.20%) |
Jun 13, 2006 | 59.58 | 59.94 | 58.46 | 58.52 | 3,937,615 | -1.16(-1.95%) |
Jun 12, 2006 | 60.44 | 60.47 | 59.68 | 59.68 | 2,001,273 | -0.70(-1.16%) |
Jun 09, 2006 | 61.29 | 61.35 | 60.30 | 60.38 | 2,043,271 | -1.06(-1.73%) |
Jun 08, 2006 | 61.32 | 61.81 | 60.77 | 61.44 | 2,612,606 | +0.09(+0.15%) |
Jun 07, 2006 | 61.26 | 62.10 | 61.16 | 61.35 | 2,892,114 | +0.06(+0.10%) |
Jun 06, 2006 | 61.25 | 61.53 | 60.46 | 61.29 | 1,981,923 | +0.44(+0.72%) |
Jun 05, 2006 | 61.90 | 62.01 | 60.85 | 60.85 | 1,865,390 | -1.17(-1.89%) |
Jun 02, 2006 | 62.20 | 62.34 | 61.39 | 62.02 | 1,805,618 | +0.03(+0.06%) |
Jun 01, 2006 | 61.25 | 62.13 | 61.11 | 61.99 | 1,960,422 | +0.63(+1.03%) |
May 31, 2006 | 60.59 | 61.53 | 60.53 | 61.35 | 2,485,466 | +1.05(+1.75%) |
May 30, 2006 | 60.92 | 61.07 | 60.30 | 60.30 | 1,827,979 | -1.13(-1.84%) |
May 26, 2006 | 61.85 | 61.85 | 61.36 | 61.43 | 1,324,005 | -0.02(-0.03%) |
May 25, 2006 | 61.81 | 62.04 | 60.92 | 61.45 | 1,356,399 | -0.13(-0.20%) |
May 24, 2006 | 61.49 | 61.96 | 61.07 | 61.58 | 2,410,501 | -0.07(-0.11%) |
May 23, 2006 | 61.46 | 62.31 | 61.34 | 61.64 | 2,963,926 | +0.93(+1.54%) |
May 22, 2006 | 61.32 | 62.34 | 60.18 | 60.71 | 2,412,794 | -0.61(-1.00%) |
May 19, 2006 | 61.20 | 61.95 | 60.84 | 61.32 | 1,889,184 | +0.40(+0.66%) |
May 18, 2006 | 61.30 | 61.46 | 60.76 | 60.92 | 1,749,717 | -0.38(-0.63%) |
May 17, 2006 | 62.39 | 62.54 | 61.29 | 61.30 | 2,739,890 | -1.84(-2.92%) |
May 16, 2006 | 63.90 | 63.98 | 63.03 | 63.14 | 1,400,834 | -0.62(-0.97%) |
May 15, 2006 | 63.01 | 63.84 | 63.00 | 63.77 | 1,339,629 | +0.29(+0.45%) |
May 12, 2006 | 63.84 | 64.04 | 63.23 | 63.48 | 1,938,922 | -0.50(-0.77%) |
May 11, 2006 | 63.80 | 64.35 | 63.62 | 63.98 | 2,763,254 | -0.36(-0.56%) |
May 10, 2006 | 64.44 | 64.57 | 63.94 | 64.34 | 2,206,962 | +0.22(+0.35%) |
May 09, 2006 | 64.16 | 64.51 | 63.93 | 64.11 | 1,789,278 | +0.16(+0.25%) |
May 08, 2006 | 62.80 | 64.67 | 62.80 | 63.95 | 2,719,823 | +0.84(+1.33%) |
May 05, 2006 | 63.59 | 63.77 | 62.88 | 63.12 | 1,564,955 | -0.13(-0.21%) |
May 04, 2006 | 63.18 | 63.63 | 62.97 | 63.25 | 1,637,484 | +0.13(+0.20%) |
May 03, 2006 | 63.09 | 63.69 | 62.94 | 63.12 | 2,335,392 | +0.04(+0.07%) |
May 02, 2006 | 62.79 | 63.98 | 62.79 | 63.08 | 4,375,224 | +1.79(+2.93%) |