Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 63.29 | 63.58 | 62.86 | 63.42 | 3,705,800 | +0.13(+0.21%) |
Jun 29, 2006 | 61.50 | 63.54 | 61.50 | 63.29 | 3,750,900 | +1.96(+3.20%) |
Jun 28, 2006 | 61.30 | 61.60 | 60.60 | 61.33 | 2,072,000 | -0.07(-0.11%) |
Jun 27, 2006 | 61.34 | 62.41 | 61.34 | 61.40 | 2,524,400 | -0.84(-1.35%) |
Jun 26, 2006 | 62.19 | 62.50 | 61.78 | 62.24 | 2,309,600 | -0.04(-0.06%) |
Jun 23, 2006 | 61.53 | 62.71 | 61.32 | 62.28 | 3,085,600 | +0.39(+0.63%) |
Jun 22, 2006 | 61.27 | 62.16 | 60.90 | 61.89 | 2,721,700 | +0.40(+0.65%) |
Jun 21, 2006 | 60.70 | 62.03 | 60.61 | 61.49 | 3,388,700 | +0.51(+0.84%) |
Jun 20, 2006 | 61.19 | 61.25 | 60.50 | 60.98 | 2,237,100 | +0.08(+0.13%) |
Jun 19, 2006 | 61.70 | 61.77 | 60.26 | 60.90 | 2,941,000 | -0.85(-1.38%) |
Jun 16, 2006 | 60.90 | 62.11 | 60.70 | 61.75 | 6,000,400 | +0.94(+1.55%) |
Jun 15, 2006 | 59.50 | 60.99 | 59.30 | 60.81 | 4,543,700 | +1.19(+2.00%) |
Jun 14, 2006 | 59.30 | 59.87 | 58.90 | 59.62 | 3,650,400 | +0.17(+0.29%) |
Jun 13, 2006 | 59.28 | 60.25 | 59.05 | 59.45 | 4,382,000 | -0.17(-0.29%) |
Jun 12, 2006 | 60.20 | 60.66 | 59.53 | 59.62 | 3,751,200 | -0.43(-0.72%) |
Jun 09, 2006 | 60.20 | 60.67 | 60.00 | 60.05 | 3,915,500 | -0.26(-0.43%) |
Jun 08, 2006 | 60.13 | 60.49 | 58.85 | 60.31 | 5,954,700 | +0.29(+0.48%) |
Jun 07, 2006 | 60.89 | 61.14 | 59.80 | 60.02 | 4,708,000 | -0.03(-0.05%) |
Jun 06, 2006 | 61.26 | 61.80 | 59.61 | 60.05 | 7,604,500 | -1.40(-2.28%) |
Jun 05, 2006 | 62.53 | 63.00 | 61.30 | 61.45 | 3,721,000 | -1.58(-2.51%) |
Jun 02, 2006 | 63.20 | 63.44 | 62.50 | 63.03 | 3,451,200 | -0.17(-0.27%) |
Jun 01, 2006 | 62.85 | 63.49 | 62.69 | 63.20 | 3,086,400 | +0.68(+1.09%) |
May 31, 2006 | 62.74 | 63.06 | 62.23 | 62.52 | 4,260,000 | +0.08(+0.13%) |
May 30, 2006 | 62.65 | 63.10 | 62.07 | 62.44 | 3,384,500 | -0.16(-0.26%) |
May 26, 2006 | 62.70 | 62.95 | 62.28 | 62.60 | 2,363,700 | +0.21(+0.34%) |
May 25, 2006 | 62.39 | 62.70 | 61.75 | 62.39 | 2,757,600 | +0.33(+0.53%) |
May 24, 2006 | 62.62 | 63.00 | 61.75 | 62.06 | 4,752,900 | -0.43(-0.69%) |
May 23, 2006 | 62.98 | 63.35 | 62.49 | 62.49 | 3,585,300 | -0.45(-0.71%) |
May 22, 2006 | 62.70 | 63.38 | 62.15 | 62.94 | 3,047,000 | +0.24(+0.38%) |
May 19, 2006 | 62.97 | 63.10 | 62.08 | 62.70 | 4,115,900 | +0.04(+0.06%) |
May 18, 2006 | 63.55 | 64.11 | 62.54 | 62.66 | 3,411,000 | -1.09(-1.71%) |
May 17, 2006 | 64.85 | 64.93 | 63.01 | 63.75 | 4,736,600 | -1.44(-2.21%) |
May 16, 2006 | 65.10 | 65.43 | 64.95 | 65.19 | 5,066,800 | +0.41(+0.63%) |
May 15, 2006 | 64.95 | 65.41 | 63.88 | 64.78 | 4,840,200 | -0.12(-0.18%) |
May 12, 2006 | 65.49 | 65.49 | 64.70 | 64.90 | 7,203,400 | -0.92(-1.40%) |
May 11, 2006 | 66.03 | 66.39 | 65.64 | 65.82 | 4,411,000 | -0.33(-0.50%) |
May 10, 2006 | 65.20 | 66.35 | 65.14 | 66.15 | 5,289,400 | +1.08(+1.66%) |
May 09, 2006 | 64.95 | 65.45 | 64.72 | 65.07 | 3,211,200 | +0.18(+0.28%) |
May 08, 2006 | 65.00 | 65.40 | 64.64 | 64.89 | 4,074,800 | -0.02(-0.03%) |
May 05, 2006 | 64.30 | 65.00 | 64.01 | 64.91 | 3,395,300 | +1.14(+1.79%) |
May 04, 2006 | 63.73 | 64.00 | 63.36 | 63.77 | 2,773,300 | +0.41(+0.65%) |
May 03, 2006 | 63.85 | 63.85 | 62.91 | 63.36 | 2,300,700 | -0.20(-0.31%) |
May 02, 2006 | 63.15 | 63.57 | 62.60 | 63.56 | 2,572,700 | +0.63(+1.00%) |
May 01, 2006 | 63.00 | 63.05 | 62.50 | 62.93 | 3,724,700 | +0.12(+0.19%) |
Apr 28, 2006 | 64.15 | 64.25 | 62.60 | 62.81 | 6,724,100 | -1.09(-1.71%) |
Apr 27, 2006 | 63.31 | 64.28 | 63.31 | 63.90 | 4,020,800 | -0.31(-0.48%) |
Apr 26, 2006 | 64.16 | 64.42 | 63.80 | 64.21 | 3,585,500 | +0.06(+0.09%) |
Apr 25, 2006 | 64.60 | 64.66 | 63.76 | 64.15 | 4,177,000 | -0.38(-0.59%) |
Apr 24, 2006 | 63.79 | 64.80 | 63.75 | 64.53 | 3,490,800 | +0.31(+0.48%) |
Apr 21, 2006 | 64.95 | 64.95 | 63.85 | 64.22 | 5,136,900 | +0.01(+0.02%) |
Apr 20, 2006 | 63.29 | 64.27 | 63.04 | 64.21 | 7,998,300 | +1.41(+2.25%) |
Apr 19, 2006 | 61.30 | 63.08 | 61.10 | 62.80 | 12,423,000 | +3.90(+6.62%) |
Apr 18, 2006 | 57.75 | 59.05 | 57.05 | 58.90 | 6,099,300 | +1.40(+2.43%) |
Apr 17, 2006 | 57.00 | 57.71 | 56.87 | 57.50 | 2,460,400 | +0.36(+0.63%) |
Apr 13, 2006 | 57.44 | 57.40 | 56.58 | 57.14 | 3,883,800 | -0.30(-0.52%) |
Apr 12, 2006 | 57.56 | 57.70 | 57.07 | 57.44 | 2,337,700 | +0.03(+0.05%) |
Apr 11, 2006 | 58.05 | 58.20 | 57.12 | 57.41 | 2,744,000 | -0.27(-0.47%) |
Apr 10, 2006 | 57.87 | 58.20 | 57.57 | 57.68 | 2,140,500 | +0.06(+0.10%) |
Apr 07, 2006 | 58.38 | 58.77 | 57.35 | 57.62 | 3,433,500 | -0.61(-1.05%) |
Apr 06, 2006 | 57.98 | 58.41 | 57.62 | 58.23 | 2,051,000 | +0.00(+0.00%) |
Apr 05, 2006 | 58.00 | 58.58 | 58.00 | 58.23 | 2,267,300 | +0.08(+0.14%) |
Apr 04, 2006 | 57.80 | 58.58 | 57.56 | 58.15 | 2,204,000 | -0.03(-0.05%) |