Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 66.62 | 66.67 | 66.52 | 66.54 | 274,405 | -0.01(-0.01%) |
Jun 29, 2006 | 66.35 | 66.57 | 66.31 | 66.55 | 359,772 | +0.23(+0.35%) |
Jun 28, 2006 | 66.49 | 66.49 | 66.31 | 66.32 | 158,141 | -0.07(-0.10%) |
Jun 27, 2006 | 66.44 | 66.45 | 66.25 | 66.39 | 1,092,350 | +0.18(+0.28%) |
Jun 26, 2006 | 66.25 | 66.40 | 66.18 | 66.20 | 821,605 | -0.19(-0.29%) |
Jun 23, 2006 | 66.40 | 66.46 | 66.32 | 66.39 | 485,846 | +0.03(+0.05%) |
Jun 22, 2006 | 66.64 | 66.64 | 66.30 | 66.36 | 364,165 | -0.29(-0.43%) |
Jun 21, 2006 | 66.59 | 66.72 | 66.53 | 66.65 | 140,131 | +0.02(+0.03%) |
Jun 20, 2006 | 66.66 | 66.67 | 66.53 | 66.63 | 159,898 | +0.04(+0.06%) |
Jun 19, 2006 | 66.68 | 66.76 | 66.53 | 66.59 | 240,727 | -0.18(-0.27%) |
Jun 16, 2006 | 66.91 | 66.93 | 66.63 | 66.76 | 333,708 | -0.04(-0.06%) |
Jun 15, 2006 | 66.87 | 66.89 | 65.56 | 66.80 | 168,098 | -0.11(-0.16%) |
Jun 14, 2006 | 67.06 | 67.10 | 66.82 | 66.91 | 231,355 | -0.25(-0.38%) |
Jun 13, 2006 | 67.20 | 67.23 | 67.00 | 67.17 | 369,144 | +0.19(+0.29%) |
Jun 12, 2006 | 67.17 | 67.17 | 66.97 | 66.98 | 283,630 | -0.20(-0.30%) |
Jun 09, 2006 | 67.00 | 67.21 | 67.00 | 67.18 | 244,241 | +0.10(+0.14%) |
Jun 08, 2006 | 67.05 | 67.23 | 66.93 | 67.08 | 300,323 | +0.23(+0.34%) |
Jun 07, 2006 | 67.01 | 67.02 | 66.82 | 66.86 | 468,568 | -0.21(-0.32%) |
Jun 06, 2006 | 66.98 | 67.10 | 66.85 | 67.07 | 374,122 | +0.18(+0.27%) |
Jun 05, 2006 | 66.90 | 67.10 | 66.89 | 66.89 | 521,575 | -0.22(-0.33%) |
Jun 02, 2006 | 67.03 | 67.12 | 66.93 | 67.11 | 169,123 | +0.51(+0.77%) |
Jun 01, 2006 | 66.68 | 66.74 | 66.52 | 66.60 | 675,763 | -0.31(-0.47%) |
May 31, 2006 | 67.14 | 67.14 | 66.87 | 66.91 | 608,406 | -0.15(-0.22%) |
May 30, 2006 | 67.06 | 67.11 | 67.00 | 67.06 | 297,833 | -0.15(-0.22%) |
May 26, 2006 | 67.13 | 67.29 | 66.94 | 67.21 | 402,675 | +0.29(+0.43%) |
May 25, 2006 | 67.10 | 67.19 | 66.87 | 66.93 | 277,480 | -0.01(-0.01%) |
May 24, 2006 | 67.06 | 67.21 | 66.93 | 66.93 | 281,580 | +0.01(+0.02%) |
May 23, 2006 | 66.96 | 67.06 | 66.87 | 66.92 | 360,358 | -0.18(-0.27%) |
May 22, 2006 | 67.22 | 67.30 | 67.04 | 67.10 | 548,078 | +0.01(+0.02%) |
May 19, 2006 | 67.04 | 67.21 | 67.02 | 67.09 | 463,882 | -0.01(-0.02%) |
May 18, 2006 | 66.98 | 67.10 | 66.95 | 67.10 | 328,290 | +0.28(+0.42%) |
May 17, 2006 | 66.76 | 66.82 | 66.52 | 66.82 | 238,969 | -0.19(-0.29%) |
May 16, 2006 | 66.69 | 67.04 | 66.69 | 67.02 | 690,113 | +0.33(+0.49%) |
May 15, 2006 | 66.72 | 66.84 | 66.66 | 66.69 | 184,645 | +0.04(+0.06%) |
May 12, 2006 | 66.74 | 66.79 | 66.50 | 66.65 | 266,205 | -0.14(-0.21%) |
May 11, 2006 | 66.87 | 66.87 | 66.72 | 66.79 | 273,673 | -0.04(-0.06%) |
May 10, 2006 | 66.91 | 67.06 | 66.39 | 66.83 | 249,951 | -0.08(-0.11%) |
May 09, 2006 | 66.89 | 66.94 | 66.83 | 66.91 | 252,587 | -0.03(-0.05%) |
May 08, 2006 | 66.92 | 66.96 | 66.83 | 66.94 | 169,856 | +0.05(+0.07%) |
May 05, 2006 | 67.02 | 67.02 | 66.77 | 66.89 | 188,305 | +0.12(+0.18%) |
May 04, 2006 | 66.75 | 66.83 | 66.48 | 66.77 | 150,966 | -0.03(-0.05%) |
May 03, 2006 | 66.85 | 66.88 | 66.59 | 66.80 | 188,305 | -0.05(-0.07%) |
May 02, 2006 | 66.81 | 66.90 | 66.72 | 66.85 | 180,105 | +0.07(+0.10%) |
May 01, 2006 | 66.99 | 66.99 | 66.71 | 66.78 | 238,677 | -0.52(-0.77%) |
Apr 28, 2006 | 67.23 | 67.30 | 67.08 | 67.30 | 319,944 | +0.15(+0.22%) |
Apr 27, 2006 | 66.93 | 67.24 | 66.89 | 67.15 | 209,977 | +0.16(+0.23%) |
Apr 26, 2006 | 67.01 | 67.07 | 66.89 | 67.00 | 187,866 | -0.12(-0.17%) |
Apr 25, 2006 | 67.30 | 67.30 | 66.95 | 67.11 | 161,070 | -0.23(-0.33%) |
Apr 24, 2006 | 67.26 | 67.37 | 67.15 | 67.34 | 206,902 | +0.25(+0.38%) |
Apr 21, 2006 | 67.09 | 67.21 | 66.98 | 67.08 | 579,853 | -0.01(-0.01%) |
Apr 20, 2006 | 67.21 | 67.23 | 66.97 | 67.09 | 354,794 | -0.10(-0.15%) |
Apr 19, 2006 | 67.21 | 67.23 | 67.00 | 67.19 | 341,176 | +0.06(+0.09%) |
Apr 18, 2006 | 67.18 | 67.27 | 67.11 | 67.13 | 301,494 | -0.05(-0.07%) |
Apr 17, 2006 | 67.10 | 67.19 | 66.96 | 67.18 | 159,898 | +0.11(+0.16%) |
Apr 13, 2006 | 67.21 | 67.17 | 66.96 | 67.07 | 266,791 | -0.14(-0.20%) |
Apr 12, 2006 | 67.21 | 67.36 | 67.07 | 67.21 | 250,976 | -0.08(-0.11%) |
Apr 11, 2006 | 67.26 | 67.33 | 67.10 | 67.28 | 285,241 | +0.14(+0.20%) |
Apr 10, 2006 | 66.97 | 67.15 | 66.97 | 67.15 | 391,547 | -0.05(-0.07%) |
Apr 07, 2006 | 67.32 | 67.32 | 67.04 | 67.19 | 366,215 | -0.23(-0.33%) |
Apr 06, 2006 | 67.47 | 67.47 | 67.34 | 67.42 | 412,925 | -0.12(-0.18%) |
Apr 05, 2006 | 67.58 | 67.58 | 67.41 | 67.54 | 286,851 | +0.12(+0.17%) |
Apr 04, 2006 | 67.45 | 67.53 | 67.34 | 67.43 | 731,406 | +0.09(+0.13%) |