Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 63.92 | 64.02 | 63.50 | 63.76 | 2,179,455 | -0.50(-0.77%) |
Jul 28, 2006 | 62.83 | 64.48 | 62.03 | 64.25 | 2,855,154 | +1.13(+1.79%) |
Jul 27, 2006 | 63.26 | 64.67 | 62.60 | 63.13 | 2,727,678 | -0.82(-1.28%) |
Jul 26, 2006 | 64.40 | 64.54 | 63.59 | 63.95 | 2,222,834 | -0.45(-0.70%) |
Jul 25, 2006 | 63.65 | 64.44 | 63.32 | 64.40 | 1,310,414 | +0.59(+0.93%) |
Jul 24, 2006 | 63.14 | 64.11 | 63.35 | 63.80 | 1,418,329 | +0.67(+1.06%) |
Jul 21, 2006 | 64.54 | 64.54 | 62.74 | 63.13 | 1,823,908 | -0.91(-1.42%) |
Jul 20, 2006 | 63.01 | 64.04 | 62.62 | 64.04 | 3,662,453 | +1.53(+2.45%) |
Jul 19, 2006 | 61.44 | 62.80 | 61.41 | 62.51 | 2,036,810 | +1.27(+2.07%) |
Jul 18, 2006 | 61.59 | 61.59 | 60.72 | 61.24 | 1,368,430 | -0.23(-0.37%) |
Jul 17, 2006 | 60.72 | 61.62 | 60.68 | 61.47 | 1,180,011 | +0.62(+1.01%) |
Jul 14, 2006 | 61.30 | 61.41 | 60.50 | 60.85 | 1,622,183 | -0.51(-0.83%) |
Jul 13, 2006 | 61.70 | 62.00 | 61.20 | 61.36 | 2,404,998 | -0.34(-0.55%) |
Jul 12, 2006 | 62.43 | 62.74 | 61.56 | 61.70 | 2,011,927 | -0.98(-1.56%) |
Jul 11, 2006 | 63.17 | 63.29 | 62.29 | 62.68 | 2,360,422 | -0.68(-1.07%) |
Jul 10, 2006 | 63.13 | 63.49 | 63.08 | 63.35 | 1,470,756 | +0.62(+0.98%) |
Jul 07, 2006 | 62.83 | 63.30 | 62.65 | 62.74 | 1,089,261 | -0.54(-0.86%) |
Jul 06, 2006 | 63.20 | 63.46 | 63.04 | 63.28 | 2,531,675 | +0.14(+0.21%) |
Jul 05, 2006 | 64.03 | 64.07 | 62.86 | 63.14 | 1,735,154 | -0.89(-1.38%) |
Jul 03, 2006 | 63.80 | 64.20 | 63.50 | 64.03 | 1,043,887 | +0.45(+0.71%) |
Jun 30, 2006 | 63.98 | 63.98 | 63.35 | 63.58 | 1,779,730 | +0.07(+0.11%) |
Jun 29, 2006 | 61.89 | 63.57 | 61.89 | 63.51 | 2,130,354 | +1.70(+2.75%) |
Jun 28, 2006 | 62.02 | 62.17 | 61.51 | 61.81 | 1,834,154 | -0.06(-0.10%) |
Jun 27, 2006 | 61.22 | 62.50 | 61.22 | 61.87 | 1,981,722 | +0.05(+0.09%) |
Jun 26, 2006 | 61.96 | 62.12 | 61.47 | 61.82 | 1,808,605 | -0.03(-0.05%) |
Jun 23, 2006 | 61.65 | 62.34 | 61.42 | 61.85 | 1,083,540 | +0.02(+0.02%) |
Jun 22, 2006 | 62.13 | 62.56 | 61.30 | 61.83 | 1,930,492 | -0.21(-0.34%) |
Jun 21, 2006 | 62.00 | 62.62 | 61.87 | 62.05 | 2,196,753 | +0.16(+0.25%) |
Jun 20, 2006 | 62.25 | 62.81 | 61.76 | 61.89 | 2,180,652 | -0.36(-0.58%) |
Jun 19, 2006 | 62.98 | 63.43 | 61.88 | 62.25 | 2,615,638 | -0.73(-1.16%) |
Jun 16, 2006 | 64.16 | 64.59 | 62.66 | 62.98 | 2,971,318 | -1.26(-1.97%) |
Jun 15, 2006 | 63.13 | 64.32 | 62.96 | 64.24 | 2,934,194 | +1.33(+2.11%) |
Jun 14, 2006 | 63.04 | 63.30 | 62.45 | 62.91 | 2,303,736 | -0.13(-0.20%) |
Jun 13, 2006 | 64.18 | 64.57 | 62.98 | 63.04 | 3,655,400 | -1.26(-1.95%) |
Jun 12, 2006 | 65.10 | 65.14 | 64.29 | 64.29 | 1,857,839 | -0.75(-1.16%) |
Jun 09, 2006 | 66.02 | 66.09 | 64.95 | 65.04 | 1,896,827 | -1.14(-1.73%) |
Jun 08, 2006 | 66.06 | 66.58 | 65.46 | 66.19 | 2,425,357 | +0.10(+0.15%) |
Jun 07, 2006 | 65.99 | 66.89 | 65.88 | 66.09 | 2,684,832 | +0.07(+0.10%) |
Jun 06, 2006 | 65.98 | 66.28 | 65.13 | 66.02 | 1,839,875 | +0.47(+0.72%) |
Jun 05, 2006 | 66.68 | 66.79 | 65.55 | 65.55 | 1,731,694 | -1.26(-1.89%) |
Jun 02, 2006 | 67.00 | 67.16 | 66.13 | 66.81 | 1,676,207 | +0.04(+0.06%) |
Jun 01, 2006 | 65.98 | 66.92 | 65.83 | 66.77 | 1,819,916 | +0.68(+1.03%) |
May 31, 2006 | 65.27 | 66.28 | 65.21 | 66.09 | 2,307,329 | +1.13(+1.75%) |
May 30, 2006 | 65.62 | 65.78 | 64.95 | 64.95 | 1,696,965 | -1.22(-1.84%) |
May 26, 2006 | 66.62 | 66.62 | 66.10 | 66.17 | 1,229,112 | -0.02(-0.03%) |
May 25, 2006 | 66.58 | 66.83 | 65.62 | 66.19 | 1,259,184 | -0.14(-0.20%) |
May 24, 2006 | 66.24 | 66.74 | 65.79 | 66.33 | 2,237,737 | -0.08(-0.11%) |
May 23, 2006 | 66.20 | 67.12 | 66.08 | 66.40 | 2,751,497 | +1.01(+1.54%) |
May 22, 2006 | 66.05 | 67.15 | 64.83 | 65.40 | 2,239,866 | -0.66(-1.00%) |
May 19, 2006 | 65.92 | 66.73 | 65.53 | 66.06 | 1,753,783 | +0.44(+0.66%) |
May 18, 2006 | 66.03 | 66.20 | 65.45 | 65.62 | 1,624,312 | -0.41(-0.63%) |
May 17, 2006 | 67.21 | 67.37 | 66.02 | 66.04 | 2,543,518 | -1.98(-2.92%) |
May 16, 2006 | 68.83 | 68.92 | 67.89 | 68.02 | 1,300,434 | -0.67(-0.97%) |
May 15, 2006 | 67.87 | 68.77 | 67.86 | 68.69 | 1,243,616 | +0.31(+0.45%) |
May 12, 2006 | 68.76 | 68.99 | 68.11 | 68.38 | 1,799,956 | -0.53(-0.77%) |
May 11, 2006 | 68.73 | 69.32 | 68.53 | 68.91 | 2,565,207 | -0.39(-0.56%) |
May 10, 2006 | 69.42 | 69.55 | 68.88 | 69.31 | 2,048,786 | +0.24(+0.35%) |
May 09, 2006 | 69.11 | 69.49 | 68.87 | 69.06 | 1,661,037 | +0.17(+0.25%) |
May 08, 2006 | 67.64 | 69.67 | 67.64 | 68.89 | 2,524,889 | +0.90(+1.33%) |
May 05, 2006 | 68.50 | 68.70 | 67.73 | 67.99 | 1,452,792 | -0.14(-0.21%) |
May 04, 2006 | 68.06 | 68.54 | 67.83 | 68.13 | 1,520,123 | +0.14(+0.20%) |
May 03, 2006 | 67.96 | 68.61 | 67.80 | 68.00 | 2,168,011 | +0.05(+0.07%) |
May 02, 2006 | 67.64 | 68.91 | 67.64 | 67.95 | 4,061,645 | +1.93(+2.93%) |