Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 63.93 | 64.03 | 63.51 | 63.77 | 2,179,137 | -0.50(-0.77%) |
Jul 28, 2006 | 62.84 | 64.49 | 62.04 | 64.26 | 2,854,738 | +1.13(+1.79%) |
Jul 27, 2006 | 63.27 | 64.68 | 62.61 | 63.14 | 2,727,281 | -0.82(-1.28%) |
Jul 26, 2006 | 64.41 | 64.55 | 63.60 | 63.96 | 2,222,510 | -0.45(-0.70%) |
Jul 25, 2006 | 63.66 | 64.45 | 63.32 | 64.41 | 1,310,223 | +0.59(+0.93%) |
Jul 24, 2006 | 63.15 | 64.12 | 63.36 | 63.81 | 1,418,122 | +0.67(+1.06%) |
Jul 21, 2006 | 64.55 | 64.55 | 62.75 | 63.14 | 1,823,642 | -0.91(-1.42%) |
Jul 20, 2006 | 63.02 | 64.05 | 62.63 | 64.05 | 3,661,920 | +1.53(+2.45%) |
Jul 19, 2006 | 61.45 | 62.81 | 61.42 | 62.52 | 2,036,513 | +1.27(+2.07%) |
Jul 18, 2006 | 61.60 | 61.60 | 60.73 | 61.25 | 1,368,230 | -0.23(-0.37%) |
Jul 17, 2006 | 60.73 | 61.63 | 60.69 | 61.48 | 1,179,839 | +0.62(+1.01%) |
Jul 14, 2006 | 61.31 | 61.42 | 60.51 | 60.86 | 1,621,946 | -0.51(-0.83%) |
Jul 13, 2006 | 61.71 | 62.01 | 61.21 | 61.37 | 2,404,648 | -0.34(-0.55%) |
Jul 12, 2006 | 62.44 | 62.75 | 61.57 | 61.71 | 2,011,634 | -0.98(-1.56%) |
Jul 11, 2006 | 63.17 | 63.29 | 62.30 | 62.69 | 2,360,078 | -0.68(-1.07%) |
Jul 10, 2006 | 63.14 | 63.50 | 63.09 | 63.36 | 1,470,542 | +0.62(+0.98%) |
Jul 07, 2006 | 62.84 | 63.31 | 62.66 | 62.75 | 1,089,103 | -0.54(-0.85%) |
Jul 06, 2006 | 63.21 | 63.47 | 63.05 | 63.29 | 2,531,306 | +0.14(+0.21%) |
Jul 05, 2006 | 64.04 | 64.08 | 62.87 | 63.15 | 1,734,901 | -0.89(-1.39%) |
Jul 03, 2006 | 63.81 | 64.21 | 63.51 | 64.04 | 1,043,735 | +0.45(+0.71%) |
Jun 30, 2006 | 63.99 | 63.99 | 63.36 | 63.59 | 1,779,471 | +0.07(+0.11%) |
Jun 29, 2006 | 61.90 | 63.58 | 61.90 | 63.52 | 2,130,044 | +1.70(+2.75%) |
Jun 28, 2006 | 62.03 | 62.17 | 61.52 | 61.82 | 1,833,887 | -0.06(-0.10%) |
Jun 27, 2006 | 61.23 | 62.51 | 61.23 | 61.88 | 1,981,433 | +0.05(+0.09%) |
Jun 26, 2006 | 61.97 | 62.13 | 61.48 | 61.83 | 1,808,342 | -0.03(-0.05%) |
Jun 23, 2006 | 61.66 | 62.35 | 61.43 | 61.86 | 1,083,382 | +0.02(+0.02%) |
Jun 22, 2006 | 62.14 | 62.57 | 61.31 | 61.84 | 1,930,211 | -0.21(-0.34%) |
Jun 21, 2006 | 62.01 | 62.63 | 61.88 | 62.05 | 2,196,433 | +0.16(+0.26%) |
Jun 20, 2006 | 62.26 | 62.82 | 61.77 | 61.90 | 2,180,335 | -0.36(-0.58%) |
Jun 19, 2006 | 62.99 | 63.44 | 61.89 | 62.26 | 2,615,258 | -0.73(-1.16%) |
Jun 16, 2006 | 64.17 | 64.60 | 62.67 | 62.99 | 2,970,886 | -1.26(-1.97%) |
Jun 15, 2006 | 63.14 | 64.33 | 62.97 | 64.25 | 2,933,766 | +1.33(+2.11%) |
Jun 14, 2006 | 63.05 | 63.31 | 62.46 | 62.92 | 2,303,401 | -0.13(-0.20%) |
Jun 13, 2006 | 64.19 | 64.58 | 62.99 | 63.05 | 3,654,868 | -1.26(-1.95%) |
Jun 12, 2006 | 65.11 | 65.15 | 64.30 | 64.30 | 1,857,568 | -0.75(-1.16%) |
Jun 09, 2006 | 66.03 | 66.10 | 64.96 | 65.05 | 1,896,551 | -1.14(-1.73%) |
Jun 08, 2006 | 66.07 | 66.59 | 65.47 | 66.20 | 2,425,004 | +0.10(+0.15%) |
Jun 07, 2006 | 66.00 | 66.90 | 65.89 | 66.10 | 2,684,441 | +0.07(+0.10%) |
Jun 06, 2006 | 65.99 | 66.29 | 65.14 | 66.03 | 1,839,607 | +0.47(+0.72%) |
Jun 05, 2006 | 66.69 | 66.80 | 65.56 | 65.56 | 1,731,442 | -1.26(-1.89%) |
Jun 02, 2006 | 67.01 | 67.17 | 66.14 | 66.82 | 1,675,963 | +0.04(+0.06%) |
Jun 01, 2006 | 65.99 | 66.93 | 65.84 | 66.78 | 1,819,651 | +0.68(+1.03%) |
May 31, 2006 | 65.28 | 66.29 | 65.22 | 66.10 | 2,306,993 | +1.13(+1.75%) |
May 30, 2006 | 65.63 | 65.79 | 64.96 | 64.96 | 1,696,718 | -1.22(-1.84%) |
May 26, 2006 | 66.63 | 66.63 | 66.11 | 66.18 | 1,228,933 | -0.02(-0.03%) |
May 25, 2006 | 66.59 | 66.84 | 65.63 | 66.20 | 1,259,001 | -0.14(-0.20%) |
May 24, 2006 | 66.25 | 66.75 | 65.80 | 66.34 | 2,237,411 | -0.08(-0.11%) |
May 23, 2006 | 66.21 | 67.13 | 66.09 | 66.41 | 2,751,096 | +1.01(+1.54%) |
May 22, 2006 | 66.06 | 67.16 | 64.84 | 65.41 | 2,239,540 | -0.66(-1.00%) |
May 19, 2006 | 65.93 | 66.74 | 65.54 | 66.07 | 1,753,528 | +0.44(+0.66%) |
May 18, 2006 | 66.04 | 66.21 | 65.46 | 65.63 | 1,624,075 | -0.41(-0.63%) |
May 17, 2006 | 67.22 | 67.38 | 66.03 | 66.05 | 2,543,147 | -1.98(-2.92%) |
May 16, 2006 | 68.84 | 68.93 | 67.90 | 68.03 | 1,300,245 | -0.67(-0.97%) |
May 15, 2006 | 67.88 | 68.78 | 67.87 | 68.70 | 1,243,435 | +0.31(+0.45%) |
May 12, 2006 | 68.77 | 69.00 | 68.12 | 68.39 | 1,799,694 | -0.53(-0.77%) |
May 11, 2006 | 68.74 | 69.33 | 68.54 | 68.92 | 2,564,834 | -0.39(-0.56%) |
May 10, 2006 | 69.43 | 69.56 | 68.89 | 69.32 | 2,048,488 | +0.24(+0.35%) |
May 09, 2006 | 69.12 | 69.50 | 68.88 | 69.07 | 1,660,795 | +0.17(+0.25%) |
May 08, 2006 | 67.65 | 69.68 | 67.65 | 68.90 | 2,524,521 | +0.90(+1.33%) |
May 05, 2006 | 68.51 | 68.71 | 67.74 | 68.00 | 1,452,581 | -0.14(-0.21%) |
May 04, 2006 | 68.07 | 68.55 | 67.84 | 68.14 | 1,519,901 | +0.14(+0.20%) |
May 03, 2006 | 67.97 | 68.62 | 67.81 | 68.01 | 2,167,696 | +0.05(+0.07%) |
May 02, 2006 | 67.65 | 68.92 | 67.65 | 67.96 | 4,061,053 | +1.93(+2.93%) |