Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 62.67 | 62.88 | 62.53 | 62.55 | 7,081,100 | -0.37(-0.59%) |
Jul 28, 2006 | 62.55 | 63.00 | 62.45 | 62.92 | 7,786,400 | +0.36(+0.58%) |
Jul 27, 2006 | 62.15 | 62.57 | 62.05 | 62.56 | 7,658,600 | +0.51(+0.82%) |
Jul 26, 2006 | 61.75 | 62.15 | 61.65 | 62.05 | 5,660,300 | +0.15(+0.24%) |
Jul 25, 2006 | 61.50 | 62.00 | 61.49 | 61.90 | 6,303,500 | -0.08(-0.13%) |
Jul 24, 2006 | 61.67 | 62.00 | 61.63 | 61.98 | 7,828,200 | +0.25(+0.40%) |
Jul 21, 2006 | 61.67 | 61.99 | 61.57 | 61.73 | 8,654,400 | +0.36(+0.59%) |
Jul 20, 2006 | 61.20 | 61.73 | 61.20 | 61.37 | 5,563,200 | +0.06(+0.10%) |
Jul 19, 2006 | 60.82 | 61.49 | 60.49 | 61.31 | 8,465,000 | +0.71(+1.17%) |
Jul 18, 2006 | 60.80 | 61.02 | 59.68 | 60.60 | 8,302,900 | -0.31(-0.51%) |
Jul 17, 2006 | 60.55 | 61.30 | 60.55 | 60.91 | 7,284,200 | +0.45(+0.74%) |
Jul 14, 2006 | 60.31 | 61.06 | 60.15 | 60.46 | 7,532,000 | +0.19(+0.32%) |
Jul 13, 2006 | 60.73 | 60.76 | 60.17 | 60.27 | 8,022,400 | -0.35(-0.58%) |
Jul 12, 2006 | 60.81 | 60.95 | 60.57 | 60.62 | 6,169,400 | -0.15(-0.25%) |
Jul 11, 2006 | 60.95 | 60.99 | 60.60 | 60.77 | 7,102,700 | -0.18(-0.30%) |
Jul 10, 2006 | 60.85 | 60.99 | 60.70 | 60.95 | 4,732,500 | +0.33(+0.54%) |
Jul 07, 2006 | 60.60 | 60.87 | 60.43 | 60.62 | 5,353,100 | +0.10(+0.17%) |
Jul 06, 2006 | 60.12 | 60.69 | 60.05 | 60.52 | 5,631,800 | +0.48(+0.80%) |
Jul 05, 2006 | 59.80 | 60.42 | 59.80 | 60.04 | 6,556,400 | -0.11(-0.18%) |
Jul 03, 2006 | 60.13 | 60.38 | 60.02 | 60.15 | 3,302,400 | +0.23(+0.38%) |
Jun 30, 2006 | 60.14 | 60.35 | 59.91 | 59.92 | 10,294,200 | +0.03(+0.05%) |
Jun 29, 2006 | 59.25 | 60.15 | 59.10 | 59.89 | 8,491,900 | +0.66(+1.11%) |
Jun 28, 2006 | 59.52 | 59.58 | 58.97 | 59.23 | 9,490,700 | -0.32(-0.54%) |
Jun 27, 2006 | 60.22 | 60.26 | 59.51 | 59.55 | 10,361,800 | -0.66(-1.10%) |
Jun 26, 2006 | 59.60 | 60.26 | 59.50 | 60.21 | 15,463,200 | -1.11(-1.81%) |
Jun 23, 2006 | 61.06 | 61.74 | 61.00 | 61.32 | 5,004,600 | +0.14(+0.23%) |
Jun 22, 2006 | 61.30 | 62.00 | 60.92 | 61.18 | 8,362,900 | -0.61(-0.99%) |
Jun 21, 2006 | 61.50 | 61.90 | 61.50 | 61.79 | 7,099,300 | +0.26(+0.42%) |
Jun 20, 2006 | 61.37 | 61.70 | 61.21 | 61.53 | 6,928,400 | +0.18(+0.29%) |
Jun 19, 2006 | 61.60 | 61.68 | 61.32 | 61.35 | 9,989,800 | -0.33(-0.54%) |
Jun 16, 2006 | 61.30 | 61.75 | 61.30 | 61.68 | 11,648,700 | +0.21(+0.34%) |
Jun 15, 2006 | 61.15 | 61.51 | 60.92 | 61.47 | 8,863,300 | +0.22(+0.36%) |
Jun 14, 2006 | 61.28 | 61.38 | 60.96 | 61.25 | 8,972,700 | +0.20(+0.33%) |
Jun 13, 2006 | 61.55 | 61.69 | 61.01 | 61.05 | 12,088,400 | -0.33(-0.54%) |
Jun 12, 2006 | 61.45 | 61.66 | 61.34 | 61.38 | 6,507,600 | +0.00(+0.00%) |
Jun 09, 2006 | 61.43 | 61.68 | 61.32 | 61.38 | 8,621,700 | -0.18(-0.29%) |
Jun 08, 2006 | 61.18 | 61.75 | 61.04 | 61.56 | 12,528,800 | +0.39(+0.64%) |
Jun 07, 2006 | 61.12 | 61.69 | 61.01 | 61.17 | 9,507,200 | +0.23(+0.38%) |
Jun 06, 2006 | 60.44 | 61.25 | 60.36 | 60.94 | 10,568,900 | +0.81(+1.35%) |
Jun 05, 2006 | 60.35 | 60.50 | 60.09 | 60.13 | 6,921,900 | -0.61(-1.00%) |
Jun 02, 2006 | 60.70 | 61.01 | 60.45 | 60.74 | 6,666,600 | +0.09(+0.15%) |
Jun 01, 2006 | 60.25 | 60.70 | 60.21 | 60.65 | 5,661,900 | +0.43(+0.71%) |
May 31, 2006 | 60.14 | 60.28 | 59.88 | 60.22 | 8,260,300 | +0.37(+0.62%) |
May 30, 2006 | 60.48 | 60.55 | 59.82 | 59.85 | 7,840,900 | -0.84(-1.38%) |
May 26, 2006 | 60.84 | 60.89 | 60.48 | 60.69 | 6,199,600 | +0.24(+0.40%) |
May 25, 2006 | 60.91 | 60.91 | 60.15 | 60.45 | 8,717,200 | -0.34(-0.56%) |
May 24, 2006 | 60.12 | 60.93 | 59.99 | 60.79 | 12,877,100 | +0.79(+1.32%) |
May 23, 2006 | 60.15 | 60.55 | 59.97 | 60.00 | 10,328,400 | +0.14(+0.23%) |
May 22, 2006 | 59.68 | 60.20 | 59.65 | 59.86 | 9,614,000 | -0.04(-0.07%) |
May 19, 2006 | 60.16 | 60.24 | 59.63 | 59.90 | 13,160,600 | -0.25(-0.42%) |
May 18, 2006 | 60.30 | 60.48 | 60.04 | 60.15 | 8,518,000 | +0.02(+0.03%) |
May 17, 2006 | 60.00 | 60.79 | 59.95 | 60.13 | 13,707,900 | -0.12(-0.20%) |
May 16, 2006 | 59.96 | 60.48 | 59.85 | 60.25 | 8,266,000 | +0.28(+0.47%) |
May 15, 2006 | 58.97 | 60.01 | 58.84 | 59.97 | 10,776,200 | +1.14(+1.94%) |
May 12, 2006 | 58.40 | 59.25 | 58.40 | 58.83 | 10,235,800 | -0.01(-0.02%) |
May 11, 2006 | 58.66 | 59.07 | 58.60 | 58.84 | 9,805,800 | +0.52(+0.89%) |
May 10, 2006 | 58.40 | 58.49 | 58.25 | 58.32 | 7,834,700 | -0.04(-0.07%) |
May 09, 2006 | 58.70 | 58.79 | 58.32 | 58.36 | 7,158,300 | -0.35(-0.60%) |
May 08, 2006 | 58.70 | 58.88 | 58.65 | 58.71 | 5,945,200 | +0.01(+0.02%) |
May 05, 2006 | 58.50 | 58.82 | 58.35 | 58.70 | 7,062,600 | +0.44(+0.76%) |
May 04, 2006 | 58.44 | 58.47 | 58.19 | 58.26 | 7,798,600 | -0.09(-0.15%) |
May 03, 2006 | 58.53 | 58.70 | 58.24 | 58.35 | 9,377,700 | -0.32(-0.55%) |
May 02, 2006 | 58.77 | 58.96 | 58.60 | 58.67 | 5,591,900 | +0.08(+0.14%) |