Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 67.44 | 67.51 | 67.29 | 67.51 | 318,943 | +0.15(+0.22%) |
Apr 27, 2006 | 67.14 | 67.45 | 67.10 | 67.36 | 209,320 | +0.16(+0.23%) |
Apr 26, 2006 | 67.22 | 67.28 | 67.10 | 67.21 | 187,279 | -0.12(-0.17%) |
Apr 25, 2006 | 67.51 | 67.51 | 67.16 | 67.32 | 160,566 | -0.23(-0.33%) |
Apr 24, 2006 | 67.47 | 67.58 | 67.36 | 67.55 | 206,255 | +0.25(+0.38%) |
Apr 21, 2006 | 67.30 | 67.42 | 67.19 | 67.29 | 578,040 | -0.01(-0.01%) |
Apr 20, 2006 | 67.42 | 67.44 | 67.18 | 67.30 | 353,684 | -0.10(-0.15%) |
Apr 19, 2006 | 67.42 | 67.45 | 67.21 | 67.40 | 340,109 | +0.06(+0.09%) |
Apr 18, 2006 | 67.39 | 67.48 | 67.32 | 67.34 | 300,551 | -0.05(-0.07%) |
Apr 17, 2006 | 67.31 | 67.40 | 67.17 | 67.39 | 159,398 | +0.11(+0.16%) |
Apr 13, 2006 | 67.42 | 67.38 | 67.17 | 67.28 | 265,956 | -0.14(-0.20%) |
Apr 12, 2006 | 67.42 | 67.58 | 67.28 | 67.42 | 250,192 | -0.08(-0.11%) |
Apr 11, 2006 | 67.47 | 67.54 | 67.32 | 67.49 | 284,349 | +0.14(+0.20%) |
Apr 10, 2006 | 67.18 | 67.36 | 67.18 | 67.36 | 390,323 | -0.05(-0.07%) |
Apr 07, 2006 | 67.53 | 67.53 | 67.25 | 67.40 | 365,070 | -0.23(-0.33%) |
Apr 06, 2006 | 67.68 | 67.69 | 67.55 | 67.63 | 411,634 | -0.12(-0.18%) |
Apr 05, 2006 | 67.79 | 67.79 | 67.62 | 67.75 | 285,954 | +0.12(+0.17%) |
Apr 04, 2006 | 67.66 | 67.74 | 67.55 | 67.64 | 729,119 | +0.09(+0.13%) |
Apr 03, 2006 | 67.50 | 67.60 | 67.42 | 67.55 | 254,279 | -0.32(-0.46%) |
Mar 31, 2006 | 67.76 | 67.94 | 67.76 | 67.86 | 224,793 | +0.21(+0.31%) |
Mar 30, 2006 | 67.90 | 67.98 | 67.62 | 67.65 | 1,252,128 | -0.31(-0.45%) |
Mar 29, 2006 | 68.04 | 68.10 | 67.83 | 67.96 | 540,380 | -0.18(-0.26%) |
Mar 28, 2006 | 68.23 | 68.26 | 68.03 | 68.14 | 265,081 | -0.13(-0.19%) |
Mar 27, 2006 | 68.31 | 68.34 | 68.16 | 68.27 | 277,488 | -0.03(-0.04%) |
Mar 24, 2006 | 68.22 | 68.44 | 68.16 | 68.30 | 159,544 | +0.20(+0.29%) |
Mar 23, 2006 | 68.30 | 68.33 | 68.10 | 68.10 | 246,251 | -0.05(-0.08%) |
Mar 22, 2006 | 68.25 | 68.32 | 68.13 | 68.15 | 171,076 | +0.03(+0.05%) |
Mar 21, 2006 | 68.22 | 68.27 | 67.98 | 68.12 | 241,433 | -0.08(-0.11%) |
Mar 20, 2006 | 68.30 | 68.34 | 68.19 | 68.19 | 672,774 | -0.12(-0.18%) |
Mar 17, 2006 | 68.36 | 68.36 | 68.16 | 68.32 | 369,887 | -0.07(-0.10%) |
Mar 16, 2006 | 68.24 | 68.43 | 68.19 | 68.38 | 178,083 | +0.24(+0.35%) |
Mar 15, 2006 | 68.08 | 68.22 | 68.01 | 68.14 | 264,351 | -0.14(-0.20%) |
Mar 14, 2006 | 68.10 | 68.28 | 68.03 | 68.28 | 504,763 | +0.23(+0.33%) |
Mar 13, 2006 | 68.00 | 68.06 | 67.95 | 68.06 | 290,333 | +0.07(+0.10%) |
Mar 10, 2006 | 67.98 | 68.04 | 67.80 | 67.99 | 124,950 | +0.08(+0.12%) |
Mar 09, 2006 | 68.03 | 68.09 | 67.88 | 67.90 | 154,290 | -0.04(-0.06%) |
Mar 08, 2006 | 68.06 | 68.06 | 67.89 | 67.95 | 286,246 | -0.01(-0.02%) |
Mar 07, 2006 | 67.97 | 68.08 | 67.89 | 67.96 | 308,288 | +0.14(+0.20%) |
Mar 06, 2006 | 68.10 | 68.14 | 67.77 | 67.82 | 324,928 | -0.34(-0.50%) |
Mar 03, 2006 | 68.25 | 68.25 | 68.11 | 68.16 | 334,708 | -0.14(-0.20%) |
Mar 02, 2006 | 68.40 | 68.40 | 68.14 | 68.30 | 195,599 | -0.17(-0.25%) |
Mar 01, 2006 | 68.59 | 68.61 | 68.36 | 68.47 | 266,832 | -0.25(-0.37%) |
Feb 28, 2006 | 68.58 | 68.90 | 68.71 | 68.73 | 246,688 | +0.14(+0.21%) |
Feb 27, 2006 | 68.77 | 68.80 | 68.53 | 68.58 | 276,320 | -0.14(-0.21%) |
Feb 24, 2006 | 68.60 | 68.78 | 68.53 | 68.73 | 219,684 | +0.05(+0.08%) |
Feb 23, 2006 | 68.74 | 68.74 | 68.53 | 68.67 | 230,486 | -0.03(-0.05%) |
Feb 22, 2006 | 68.60 | 68.79 | 68.60 | 68.71 | 115,899 | +0.27(+0.39%) |
Feb 21, 2006 | 68.69 | 68.71 | 68.43 | 68.44 | 403,898 | -0.25(-0.37%) |
Feb 17, 2006 | 68.45 | 68.72 | 68.45 | 68.69 | 227,420 | +0.28(+0.41%) |
Feb 16, 2006 | 68.47 | 68.54 | 68.40 | 68.41 | 216,473 | -0.07(-0.10%) |
Feb 15, 2006 | 68.56 | 68.58 | 68.38 | 68.48 | 290,479 | +0.08(+0.11%) |
Feb 14, 2006 | 68.40 | 68.49 | 68.34 | 68.40 | 346,824 | -0.11(-0.16%) |
Feb 13, 2006 | 68.50 | 68.51 | 68.38 | 68.51 | 159,982 | +0.05(+0.07%) |
Feb 10, 2006 | 68.60 | 68.66 | 68.38 | 68.47 | 172,390 | -0.19(-0.27%) |
Feb 09, 2006 | 68.60 | 68.68 | 68.45 | 68.65 | 210,488 | +0.08(+0.12%) |
Feb 08, 2006 | 68.64 | 68.67 | 68.53 | 68.57 | 214,283 | -0.03(-0.05%) |
Feb 07, 2006 | 68.73 | 68.74 | 68.46 | 68.60 | 168,011 | -0.05(-0.07%) |
Feb 06, 2006 | 68.56 | 68.71 | 68.51 | 68.65 | 174,871 | -0.01(-0.02%) |
Feb 03, 2006 | 68.40 | 68.66 | 68.37 | 68.66 | 211,656 | +0.19(+0.28%) |
Feb 02, 2006 | 68.50 | 68.58 | 68.38 | 68.47 | 219,538 | +0.05(+0.07%) |