Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 82.81 | 82.88 | 76.82 | 77.99 | 1,009,649 | -4.70(-5.68%) |
Jul 28, 2006 | 82.70 | 84.48 | 82.26 | 82.69 | 695,482 | +0.33(+0.41%) |
Jul 27, 2006 | 83.29 | 83.97 | 81.82 | 82.35 | 488,482 | -1.56(-1.85%) |
Jul 26, 2006 | 81.13 | 84.01 | 76.61 | 83.91 | 1,040,866 | +3.46(+4.30%) |
Jul 25, 2006 | 79.04 | 81.04 | 78.83 | 80.45 | 533,947 | +1.42(+1.80%) |
Jul 24, 2006 | 74.50 | 79.79 | 76.07 | 79.03 | 603,191 | +4.54(+6.10%) |
Jul 21, 2006 | 77.46 | 77.04 | 74.36 | 74.49 | 373,773 | -2.96(-3.82%) |
Jul 20, 2006 | 80.66 | 80.90 | 77.34 | 77.45 | 237,903 | -3.22(-3.99%) |
Jul 19, 2006 | 76.46 | 80.85 | 76.46 | 80.66 | 320,137 | +4.28(+5.60%) |
Jul 18, 2006 | 78.16 | 78.29 | 75.30 | 76.39 | 438,827 | -0.41(-0.53%) |
Jul 17, 2006 | 76.37 | 77.76 | 75.86 | 76.80 | 291,120 | +0.26(+0.34%) |
Jul 14, 2006 | 76.15 | 77.61 | 76.04 | 76.54 | 366,545 | +0.30(+0.39%) |
Jul 13, 2006 | 78.35 | 78.48 | 74.59 | 76.24 | 621,314 | -3.22(-4.05%) |
Jul 12, 2006 | 80.08 | 80.28 | 78.96 | 79.46 | 227,322 | -0.73(-0.90%) |
Jul 11, 2006 | 80.85 | 80.85 | 78.50 | 80.19 | 514,671 | -0.81(-1.00%) |
Jul 10, 2006 | 80.85 | 81.81 | 80.07 | 81.00 | 334,384 | +0.71(+0.88%) |
Jul 07, 2006 | 82.00 | 82.00 | 79.90 | 80.29 | 357,431 | -2.00(-2.42%) |
Jul 06, 2006 | 82.39 | 83.38 | 81.52 | 82.29 | 536,251 | -0.05(-0.06%) |
Jul 05, 2006 | 81.14 | 82.56 | 79.71 | 82.33 | 577,107 | +1.01(+1.24%) |
Jul 03, 2006 | 82.86 | 82.86 | 80.72 | 81.32 | 430,761 | -2.25(-2.70%) |
Jun 30, 2006 | 80.29 | 83.57 | 78.66 | 83.57 | 2,260,239 | +3.39(+4.23%) |
Jun 29, 2006 | 76.75 | 80.38 | 75.89 | 80.19 | 476,749 | +5.32(+7.10%) |
Jun 28, 2006 | 75.32 | 75.71 | 73.22 | 74.87 | 345,489 | -0.24(-0.32%) |
Jun 27, 2006 | 77.32 | 78.04 | 74.65 | 75.11 | 407,819 | -2.10(-2.72%) |
Jun 26, 2006 | 75.03 | 77.21 | 75.03 | 77.21 | 405,619 | +2.42(+3.23%) |
Jun 23, 2006 | 73.50 | 75.33 | 73.01 | 74.79 | 391,477 | +1.20(+1.63%) |
Jun 22, 2006 | 73.92 | 73.98 | 72.65 | 73.59 | 467,740 | -0.53(-0.71%) |
Jun 21, 2006 | 71.74 | 74.62 | 71.74 | 74.11 | 381,106 | +2.23(+3.11%) |
Jun 20, 2006 | 71.59 | 72.68 | 70.73 | 71.88 | 508,386 | +0.47(+0.66%) |
Jun 19, 2006 | 73.77 | 73.77 | 71.18 | 71.41 | 404,362 | -2.36(-3.20%) |
Jun 16, 2006 | 74.55 | 74.99 | 73.32 | 73.77 | 839,942 | -0.69(-0.92%) |
Jun 15, 2006 | 71.31 | 74.99 | 71.30 | 74.46 | 331,346 | +4.84(+6.95%) |
Jun 14, 2006 | 67.44 | 69.85 | 67.35 | 69.62 | 386,763 | +1.79(+2.65%) |
Jun 13, 2006 | 69.88 | 71.02 | 67.58 | 67.82 | 287,034 | -2.05(-2.94%) |
Jun 12, 2006 | 72.89 | 72.89 | 69.71 | 69.88 | 324,851 | -3.26(-4.45%) |
Jun 09, 2006 | 74.41 | 76.15 | 72.79 | 73.13 | 261,683 | -1.04(-1.40%) |
Jun 08, 2006 | 72.64 | 74.31 | 70.13 | 74.17 | 483,873 | +0.81(+1.11%) |
Jun 07, 2006 | 73.07 | 75.30 | 72.80 | 73.36 | 332,918 | +0.05(+0.07%) |
Jun 06, 2006 | 76.52 | 76.52 | 72.20 | 73.31 | 557,622 | -3.21(-4.19%) |
Jun 05, 2006 | 79.28 | 79.99 | 76.20 | 76.52 | 278,549 | -2.76(-3.48%) |
Jun 02, 2006 | 81.04 | 81.26 | 78.47 | 79.28 | 403,105 | -0.53(-0.66%) |
Jun 01, 2006 | 75.90 | 79.83 | 75.44 | 79.80 | 362,773 | +3.90(+5.14%) |
May 31, 2006 | 77.32 | 77.46 | 74.65 | 75.90 | 591,458 | -0.83(-1.08%) |
May 30, 2006 | 82.09 | 82.09 | 76.67 | 76.73 | 381,944 | -3.46(-4.31%) |
May 26, 2006 | 81.90 | 82.09 | 79.75 | 80.19 | 217,371 | -1.13(-1.39%) |
May 25, 2006 | 79.23 | 81.61 | 79.23 | 81.31 | 305,262 | +3.70(+4.77%) |
May 24, 2006 | 82.09 | 82.18 | 75.90 | 77.61 | 582,659 | -4.49(-5.47%) |
May 23, 2006 | 77.99 | 82.81 | 77.99 | 82.09 | 701,558 | +4.77(+6.17%) |
May 22, 2006 | 79.98 | 79.98 | 76.62 | 77.32 | 369,373 | -2.85(-3.56%) |
May 19, 2006 | 79.99 | 80.70 | 77.89 | 80.18 | 594,811 | +0.19(+0.24%) |
May 18, 2006 | 80.34 | 81.47 | 79.98 | 79.98 | 410,019 | -0.35(-0.44%) |
May 17, 2006 | 82.45 | 82.52 | 78.73 | 80.34 | 378,906 | -2.10(-2.55%) |
May 16, 2006 | 81.67 | 82.73 | 80.57 | 82.44 | 481,568 | +0.77(+0.95%) |
May 15, 2006 | 82.09 | 82.24 | 81.45 | 81.67 | 630,533 | -0.43(-0.52%) |
May 12, 2006 | 82.04 | 82.71 | 80.38 | 82.09 | 452,027 | -0.18(-0.22%) |
May 11, 2006 | 84.62 | 85.15 | 82.08 | 82.28 | 248,379 | -2.63(-3.10%) |
May 10, 2006 | 84.82 | 85.20 | 83.14 | 84.91 | 224,808 | +0.05(+0.06%) |
May 09, 2006 | 84.96 | 85.43 | 84.54 | 84.86 | 197,990 | +0.03(+0.03%) |
May 08, 2006 | 86.87 | 86.95 | 84.48 | 84.83 | 303,481 | -1.75(-2.02%) |
May 05, 2006 | 85.05 | 87.74 | 85.00 | 86.58 | 634,828 | +1.77(+2.08%) |
May 04, 2006 | 85.44 | 87.01 | 83.74 | 84.82 | 473,187 | +0.33(+0.40%) |
May 03, 2006 | 83.29 | 85.72 | 83.00 | 84.48 | 487,958 | +3.29(+4.06%) |
May 02, 2006 | 81.21 | 81.90 | 80.95 | 81.19 | 450,455 | -0.21(-0.26%) |