Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 60.78 | 61.12 | 60.25 | 60.73 | 185,013 | -0.44(-0.72%) |
Jul 28, 2006 | 60.46 | 61.18 | 60.38 | 61.17 | 204,447 | +0.94(+1.56%) |
Jul 27, 2006 | 60.72 | 60.88 | 60.16 | 60.23 | 200,094 | +0.09(+0.15%) |
Jul 26, 2006 | 59.88 | 60.60 | 59.10 | 60.14 | 391,171 | +0.26(+0.43%) |
Jul 25, 2006 | 59.08 | 60.09 | 58.94 | 59.88 | 223,881 | +0.71(+1.20%) |
Jul 24, 2006 | 58.61 | 59.45 | 58.79 | 59.17 | 449,473 | +0.57(+0.97%) |
Jul 21, 2006 | 60.01 | 60.07 | 58.60 | 58.61 | 274,877 | -1.60(-2.65%) |
Jul 20, 2006 | 60.59 | 60.72 | 60.17 | 60.20 | 348,882 | -0.25(-0.41%) |
Jul 19, 2006 | 58.98 | 60.56 | 58.95 | 60.45 | 287,626 | +1.61(+2.73%) |
Jul 18, 2006 | 57.76 | 58.85 | 57.71 | 58.85 | 244,715 | +1.18(+2.05%) |
Jul 17, 2006 | 58.05 | 58.43 | 57.45 | 57.66 | 188,589 | -0.55(-0.95%) |
Jul 14, 2006 | 58.53 | 58.63 | 57.56 | 58.22 | 403,609 | -0.32(-0.54%) |
Jul 13, 2006 | 58.85 | 59.20 | 58.05 | 58.53 | 345,773 | -0.64(-1.09%) |
Jul 12, 2006 | 59.42 | 59.48 | 58.95 | 59.17 | 234,143 | -0.24(-0.41%) |
Jul 11, 2006 | 58.66 | 59.43 | 58.07 | 59.42 | 220,461 | +0.60(+1.02%) |
Jul 10, 2006 | 58.24 | 58.87 | 58.22 | 58.82 | 161,692 | +0.73(+1.26%) |
Jul 07, 2006 | 58.18 | 59.01 | 57.89 | 58.09 | 141,014 | -0.22(-0.38%) |
Jul 06, 2006 | 57.95 | 58.60 | 57.72 | 58.31 | 176,773 | +0.26(+0.45%) |
Jul 05, 2006 | 56.99 | 58.22 | 56.73 | 58.04 | 250,156 | +0.78(+1.37%) |
Jul 03, 2006 | 57.06 | 57.56 | 56.66 | 57.26 | 127,488 | +0.22(+0.38%) |
Jun 30, 2006 | 56.99 | 57.87 | 56.60 | 57.04 | 368,783 | +0.12(+0.21%) |
Jun 29, 2006 | 55.86 | 56.92 | 55.59 | 56.92 | 377,800 | +1.06(+1.90%) |
Jun 28, 2006 | 55.93 | 55.93 | 55.44 | 55.86 | 306,904 | +0.26(+0.47%) |
Jun 27, 2006 | 55.86 | 56.25 | 55.44 | 55.59 | 297,265 | -0.35(-0.63%) |
Jun 26, 2006 | 55.38 | 55.95 | 54.95 | 55.95 | 346,705 | +0.84(+1.52%) |
Jun 23, 2006 | 55.12 | 55.37 | 54.68 | 55.11 | 333,490 | -0.14(-0.24%) |
Jun 22, 2006 | 54.48 | 55.43 | 54.39 | 55.24 | 569,033 | +0.65(+1.19%) |
Jun 21, 2006 | 54.10 | 54.63 | 54.09 | 54.59 | 256,686 | +0.48(+0.89%) |
Jun 20, 2006 | 54.09 | 54.40 | 54.05 | 54.11 | 305,660 | -0.23(-0.41%) |
Jun 19, 2006 | 54.22 | 54.60 | 54.03 | 54.34 | 561,570 | -0.01(-0.02%) |
Jun 16, 2006 | 54.12 | 54.41 | 54.03 | 54.35 | 2,496,593 | +0.07(+0.13%) |
Jun 15, 2006 | 54.29 | 54.74 | 54.23 | 54.28 | 316,077 | -0.07(-0.13%) |
Jun 14, 2006 | 53.89 | 54.54 | 53.70 | 54.35 | 261,661 | +0.46(+0.85%) |
Jun 13, 2006 | 55.31 | 55.48 | 53.73 | 53.89 | 341,575 | -1.81(-3.26%) |
Jun 12, 2006 | 56.91 | 56.91 | 55.64 | 55.71 | 122,668 | -1.27(-2.22%) |
Jun 09, 2006 | 56.60 | 57.37 | 56.47 | 56.97 | 160,604 | +0.50(+0.89%) |
Jun 08, 2006 | 56.31 | 56.57 | 55.29 | 56.47 | 162,780 | -0.12(-0.22%) |
Jun 07, 2006 | 56.44 | 57.28 | 55.81 | 56.59 | 167,444 | +0.06(+0.10%) |
Jun 06, 2006 | 57.17 | 57.19 | 56.31 | 56.54 | 448,230 | -0.63(-1.10%) |
Jun 05, 2006 | 56.44 | 57.86 | 56.42 | 57.17 | 338,621 | +0.47(+0.83%) |
Jun 02, 2006 | 56.60 | 57.04 | 56.28 | 56.70 | 243,316 | +0.88(+1.58%) |
Jun 01, 2006 | 54.03 | 55.82 | 54.03 | 55.82 | 171,798 | +1.81(+3.36%) |
May 31, 2006 | 54.61 | 54.93 | 53.44 | 54.00 | 208,956 | -0.44(-0.82%) |
May 30, 2006 | 54.67 | 54.88 | 54.32 | 54.45 | 268,347 | -0.35(-0.65%) |
May 26, 2006 | 54.53 | 54.95 | 54.29 | 54.80 | 218,440 | +0.43(+0.79%) |
May 25, 2006 | 53.71 | 54.37 | 53.30 | 54.37 | 388,061 | +0.79(+1.48%) |
May 24, 2006 | 54.35 | 54.49 | 52.43 | 53.58 | 403,920 | -0.93(-1.71%) |
May 23, 2006 | 54.99 | 55.21 | 54.35 | 54.51 | 246,736 | -0.13(-0.24%) |
May 22, 2006 | 54.54 | 54.93 | 53.66 | 54.64 | 288,092 | -0.39(-0.70%) |
May 19, 2006 | 56.02 | 56.07 | 54.35 | 55.03 | 601,993 | -1.05(-1.88%) |
May 18, 2006 | 56.57 | 57.17 | 56.00 | 56.08 | 129,353 | -0.26(-0.46%) |
May 17, 2006 | 56.57 | 56.99 | 56.28 | 56.34 | 328,515 | -0.87(-1.53%) |
May 16, 2006 | 57.57 | 57.89 | 57.15 | 57.21 | 143,968 | -0.23(-0.39%) |
May 15, 2006 | 56.92 | 57.73 | 55.82 | 57.44 | 269,124 | +0.53(+0.93%) |
May 12, 2006 | 57.89 | 57.89 | 56.47 | 56.91 | 180,193 | -1.14(-1.96%) |
May 11, 2006 | 59.98 | 60.00 | 57.83 | 58.05 | 265,393 | -1.96(-3.27%) |
May 10, 2006 | 60.72 | 60.78 | 59.87 | 60.01 | 172,731 | -0.80(-1.32%) |
May 09, 2006 | 60.14 | 61.13 | 59.96 | 60.81 | 229,012 | +0.58(+0.96%) |
May 08, 2006 | 60.43 | 60.72 | 60.24 | 60.24 | 191,387 | -0.19(-0.32%) |
May 05, 2006 | 59.50 | 60.49 | 59.43 | 60.43 | 204,603 | +1.30(+2.20%) |
May 04, 2006 | 58.24 | 59.26 | 57.89 | 59.13 | 156,406 | +0.78(+1.34%) |
May 03, 2006 | 57.95 | 58.48 | 57.82 | 58.34 | 204,292 | +0.23(+0.40%) |
May 02, 2006 | 57.92 | 58.27 | 57.57 | 58.11 | 268,969 | +0.17(+0.30%) |