Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 61.99 | 62.33 | 61.90 | 62.33 | 97,110 | +0.34(+0.55%) |
Jun 29, 2006 | 61.84 | 61.99 | 61.73 | 61.99 | 107,070 | +0.33(+0.53%) |
Jun 28, 2006 | 61.70 | 61.90 | 61.66 | 61.66 | 151,724 | -0.14(-0.22%) |
Jun 27, 2006 | 61.88 | 61.99 | 61.68 | 61.80 | 797,303 | -0.10(-0.16%) |
Jun 26, 2006 | 61.95 | 61.95 | 61.78 | 61.90 | 89,640 | +0.00(+0.00%) |
Jun 23, 2006 | 62.03 | 62.05 | 61.85 | 61.90 | 104,082 | -0.10(-0.17%) |
Jun 22, 2006 | 62.16 | 62.17 | 61.96 | 62.00 | 143,590 | -0.14(-0.23%) |
Jun 21, 2006 | 62.23 | 62.27 | 62.13 | 62.14 | 79,680 | -0.08(-0.13%) |
Jun 20, 2006 | 62.20 | 62.26 | 62.14 | 62.22 | 88,810 | -0.05(-0.08%) |
Jun 19, 2006 | 62.29 | 62.32 | 62.19 | 62.27 | 126,492 | -0.08(-0.13%) |
Jun 16, 2006 | 62.52 | 62.55 | 62.23 | 62.35 | 163,511 | -0.08(-0.14%) |
Jun 15, 2006 | 62.42 | 62.58 | 62.35 | 62.43 | 131,804 | -0.13(-0.20%) |
Jun 14, 2006 | 62.66 | 62.75 | 62.50 | 62.56 | 110,556 | -0.27(-0.43%) |
Jun 13, 2006 | 62.84 | 62.90 | 62.72 | 62.83 | 178,949 | +0.07(+0.11%) |
Jun 12, 2006 | 62.87 | 62.90 | 62.74 | 62.76 | 125,994 | -0.17(-0.27%) |
Jun 09, 2006 | 62.83 | 62.95 | 62.81 | 62.93 | 112,050 | +0.07(+0.11%) |
Jun 08, 2006 | 62.83 | 62.99 | 62.68 | 62.87 | 127,156 | +0.20(+0.33%) |
Jun 07, 2006 | 62.73 | 62.81 | 62.60 | 62.66 | 136,452 | -0.17(-0.27%) |
Jun 06, 2006 | 62.80 | 62.86 | 62.69 | 62.83 | 192,727 | +0.14(+0.22%) |
Jun 05, 2006 | 62.80 | 62.89 | 62.69 | 62.69 | 131,306 | -0.19(-0.31%) |
Jun 02, 2006 | 62.71 | 62.92 | 62.68 | 62.89 | 104,912 | +0.39(+0.63%) |
Jun 01, 2006 | 62.42 | 62.55 | 62.33 | 62.49 | 169,985 | -0.15(-0.24%) |
May 31, 2006 | 62.88 | 62.89 | 62.56 | 62.64 | 216,631 | -0.12(-0.19%) |
May 30, 2006 | 62.89 | 62.90 | 62.73 | 62.76 | 246,843 | -0.14(-0.22%) |
May 26, 2006 | 62.92 | 63.00 | 62.85 | 62.90 | 135,788 | +0.01(+0.01%) |
May 25, 2006 | 63.01 | 63.02 | 62.84 | 62.90 | 140,602 | -0.08(-0.13%) |
May 24, 2006 | 63.01 | 63.11 | 62.78 | 62.98 | 200,197 | +0.07(+0.11%) |
May 23, 2006 | 62.77 | 62.95 | 62.77 | 62.92 | 98,272 | -0.04(-0.07%) |
May 22, 2006 | 63.01 | 63.23 | 62.88 | 62.96 | 118,358 | +0.04(+0.06%) |
May 19, 2006 | 62.85 | 63.03 | 62.82 | 62.92 | 113,710 | -0.03(-0.05%) |
May 18, 2006 | 62.59 | 62.95 | 62.59 | 62.95 | 114,374 | +0.40(+0.64%) |
May 17, 2006 | 62.55 | 62.58 | 62.23 | 62.55 | 212,315 | -0.20(-0.32%) |
May 16, 2006 | 62.52 | 62.76 | 62.52 | 62.75 | 175,297 | +0.23(+0.37%) |
May 15, 2006 | 62.36 | 62.59 | 62.36 | 62.52 | 113,710 | +0.05(+0.09%) |
May 12, 2006 | 62.53 | 62.57 | 62.35 | 62.47 | 184,593 | -0.16(-0.25%) |
May 11, 2006 | 62.65 | 62.67 | 62.53 | 62.63 | 134,294 | -0.11(-0.17%) |
May 10, 2006 | 62.66 | 62.89 | 62.65 | 62.73 | 127,156 | +0.04(+0.07%) |
May 09, 2006 | 62.59 | 62.73 | 62.59 | 62.69 | 179,779 | +0.02(+0.04%) |
May 08, 2006 | 62.69 | 62.74 | 62.57 | 62.67 | 144,586 | +0.08(+0.13%) |
May 05, 2006 | 62.65 | 62.71 | 62.57 | 62.59 | 120,682 | +0.07(+0.12%) |
May 04, 2006 | 62.59 | 62.59 | 62.38 | 62.52 | 144,254 | -0.02(-0.04%) |
May 03, 2006 | 62.45 | 62.63 | 62.39 | 62.54 | 142,594 | +0.00(+0.00%) |
May 02, 2006 | 62.43 | 62.65 | 62.43 | 62.54 | 127,156 | +0.10(+0.15%) |
May 01, 2006 | 62.66 | 62.73 | 62.42 | 62.45 | 120,848 | -0.60(-0.95%) |
Apr 28, 2006 | 62.99 | 63.07 | 62.92 | 63.04 | 148,902 | +0.14(+0.23%) |
Apr 27, 2006 | 62.77 | 63.10 | 62.70 | 62.90 | 123,338 | +0.11(+0.18%) |
Apr 26, 2006 | 62.81 | 62.86 | 62.69 | 62.78 | 287,347 | -0.07(-0.12%) |
Apr 25, 2006 | 63.17 | 63.17 | 62.81 | 62.85 | 154,546 | -0.30(-0.48%) |
Apr 24, 2006 | 63.07 | 63.24 | 62.99 | 63.16 | 136,452 | +0.13(+0.20%) |
Apr 21, 2006 | 63.03 | 63.07 | 62.87 | 63.03 | 139,772 | +0.12(+0.19%) |
Apr 20, 2006 | 62.97 | 62.99 | 62.83 | 62.91 | 105,244 | -0.03(-0.05%) |
Apr 19, 2006 | 62.86 | 62.95 | 62.81 | 62.94 | 144,752 | -0.04(-0.07%) |
Apr 18, 2006 | 62.83 | 63.01 | 62.77 | 62.98 | 127,322 | +0.25(+0.40%) |
Apr 17, 2006 | 62.62 | 62.86 | 62.30 | 62.73 | 183,099 | -0.01(-0.02%) |
Apr 13, 2006 | 62.86 | 62.83 | 62.53 | 62.74 | 166,831 | -0.12(-0.19%) |
Apr 12, 2006 | 63.07 | 63.23 | 62.77 | 62.86 | 230,243 | -0.20(-0.32%) |
Apr 11, 2006 | 62.95 | 63.16 | 62.90 | 63.06 | 168,491 | +0.18(+0.29%) |
Apr 10, 2006 | 63.05 | 63.10 | 62.80 | 62.88 | 496,343 | -0.14(-0.22%) |
Apr 07, 2006 | 63.14 | 63.17 | 62.87 | 63.02 | 132,966 | -0.25(-0.39%) |
Apr 06, 2006 | 63.37 | 63.37 | 63.16 | 63.26 | 136,784 | -0.23(-0.36%) |
Apr 05, 2006 | 63.51 | 63.55 | 63.31 | 63.49 | 133,132 | +0.21(+0.33%) |
Apr 04, 2006 | 63.33 | 63.43 | 63.14 | 63.28 | 137,780 | +0.00(+0.00%) |