Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 62.63 | 62.64 | 62.31 | 62.40 | 217,491 | -0.12(-0.19%) |
May 30, 2006 | 62.64 | 62.65 | 62.49 | 62.52 | 247,823 | -0.14(-0.22%) |
May 26, 2006 | 62.67 | 62.75 | 62.60 | 62.65 | 136,327 | +0.01(+0.01%) |
May 25, 2006 | 62.76 | 62.77 | 62.59 | 62.65 | 141,160 | -0.08(-0.13%) |
May 24, 2006 | 62.76 | 62.86 | 62.53 | 62.73 | 200,991 | +0.07(+0.11%) |
May 23, 2006 | 62.52 | 62.70 | 62.52 | 62.67 | 98,662 | -0.04(-0.07%) |
May 22, 2006 | 62.76 | 62.98 | 62.63 | 62.71 | 118,828 | +0.04(+0.06%) |
May 19, 2006 | 62.61 | 62.78 | 62.57 | 62.67 | 114,161 | -0.03(-0.05%) |
May 18, 2006 | 62.34 | 62.70 | 62.34 | 62.70 | 114,828 | +0.40(+0.64%) |
May 17, 2006 | 62.30 | 62.34 | 61.99 | 62.31 | 213,157 | -0.20(-0.32%) |
May 16, 2006 | 62.28 | 62.52 | 62.28 | 62.50 | 175,992 | +0.23(+0.37%) |
May 15, 2006 | 62.11 | 62.34 | 62.11 | 62.28 | 114,161 | +0.05(+0.09%) |
May 12, 2006 | 62.28 | 62.32 | 62.10 | 62.22 | 185,325 | -0.16(-0.25%) |
May 11, 2006 | 62.40 | 62.43 | 62.28 | 62.38 | 134,827 | -0.11(-0.17%) |
May 10, 2006 | 62.41 | 62.64 | 62.40 | 62.49 | 127,661 | +0.04(+0.07%) |
May 09, 2006 | 62.34 | 62.48 | 62.34 | 62.44 | 180,492 | +0.02(+0.04%) |
May 08, 2006 | 62.44 | 62.49 | 62.32 | 62.42 | 145,160 | +0.08(+0.13%) |
May 05, 2006 | 62.40 | 62.46 | 62.32 | 62.34 | 121,161 | +0.07(+0.12%) |
May 04, 2006 | 62.34 | 62.34 | 62.13 | 62.27 | 144,827 | -0.02(-0.04%) |
May 03, 2006 | 62.20 | 62.38 | 62.14 | 62.29 | 143,160 | +0.00(+0.00%) |
May 02, 2006 | 62.19 | 62.40 | 62.19 | 62.29 | 127,661 | +0.10(+0.15%) |
May 01, 2006 | 62.41 | 62.49 | 62.17 | 62.20 | 121,328 | -0.59(-0.95%) |
Apr 28, 2006 | 62.74 | 62.82 | 62.67 | 62.79 | 149,493 | +0.14(+0.23%) |
Apr 27, 2006 | 62.52 | 62.85 | 62.45 | 62.65 | 123,828 | +0.11(+0.18%) |
Apr 26, 2006 | 62.56 | 62.61 | 62.44 | 62.53 | 288,488 | -0.07(-0.12%) |
Apr 25, 2006 | 62.92 | 62.92 | 62.56 | 62.61 | 155,160 | -0.30(-0.48%) |
Apr 24, 2006 | 62.82 | 62.99 | 62.74 | 62.91 | 136,994 | +0.13(+0.20%) |
Apr 21, 2006 | 62.78 | 62.82 | 62.62 | 62.78 | 140,327 | +0.12(+0.19%) |
Apr 20, 2006 | 62.72 | 62.74 | 62.58 | 62.66 | 105,662 | -0.03(-0.05%) |
Apr 19, 2006 | 62.61 | 62.70 | 62.56 | 62.69 | 145,327 | -0.04(-0.07%) |
Apr 18, 2006 | 62.58 | 62.76 | 62.52 | 62.73 | 127,828 | +0.25(+0.40%) |
Apr 17, 2006 | 62.37 | 62.61 | 62.05 | 62.48 | 183,825 | -0.01(-0.02%) |
Apr 13, 2006 | 62.61 | 62.58 | 62.28 | 62.49 | 167,493 | -0.12(-0.19%) |
Apr 12, 2006 | 62.82 | 62.98 | 62.52 | 62.61 | 231,157 | -0.20(-0.32%) |
Apr 11, 2006 | 62.70 | 62.91 | 62.65 | 62.81 | 169,159 | +0.18(+0.29%) |
Apr 10, 2006 | 62.80 | 62.85 | 62.55 | 62.63 | 498,312 | -0.14(-0.22%) |
Apr 07, 2006 | 62.89 | 62.92 | 62.62 | 62.77 | 133,494 | -0.25(-0.39%) |
Apr 06, 2006 | 63.12 | 63.12 | 62.91 | 63.01 | 137,327 | -0.23(-0.36%) |
Apr 05, 2006 | 63.26 | 63.30 | 63.06 | 63.24 | 133,661 | +0.21(+0.33%) |
Apr 04, 2006 | 63.08 | 63.18 | 62.89 | 63.03 | 138,327 | +0.00(+0.00%) |
Apr 03, 2006 | 62.88 | 63.09 | 62.73 | 63.03 | 177,659 | -0.15(-0.24%) |
Mar 31, 2006 | 63.40 | 63.40 | 63.16 | 63.18 | 170,326 | -0.14(-0.23%) |
Mar 30, 2006 | 63.42 | 63.45 | 63.13 | 63.33 | 156,160 | -0.19(-0.30%) |
Mar 29, 2006 | 63.58 | 63.58 | 63.39 | 63.52 | 139,660 | -0.06(-0.09%) |
Mar 28, 2006 | 63.61 | 63.82 | 63.53 | 63.58 | 102,995 | -0.30(-0.47%) |
Mar 27, 2006 | 63.73 | 64.05 | 63.73 | 63.88 | 154,660 | +0.00(+0.00%) |
Mar 24, 2006 | 63.85 | 64.06 | 63.51 | 63.88 | 142,994 | +0.16(+0.24%) |
Mar 23, 2006 | 63.84 | 63.87 | 63.45 | 63.72 | 132,327 | -0.04(-0.06%) |
Mar 22, 2006 | 63.78 | 64.01 | 63.57 | 63.76 | 125,161 | -0.01(-0.02%) |
Mar 21, 2006 | 63.76 | 64.05 | 63.72 | 63.77 | 133,327 | -0.24(-0.37%) |
Mar 20, 2006 | 64.05 | 64.06 | 63.67 | 64.01 | 105,828 | +0.07(+0.11%) |
Mar 17, 2006 | 64.00 | 64.03 | 63.90 | 63.94 | 93,662 | -0.06(-0.09%) |
Mar 16, 2006 | 63.67 | 64.08 | 63.67 | 64.00 | 168,326 | +0.35(+0.55%) |
Mar 15, 2006 | 63.72 | 63.74 | 63.55 | 63.65 | 196,158 | -0.10(-0.15%) |
Mar 14, 2006 | 63.60 | 63.80 | 63.44 | 63.75 | 102,662 | +0.41(+0.64%) |
Mar 13, 2006 | 63.30 | 63.46 | 63.03 | 63.34 | 115,328 | -0.08(-0.13%) |
Mar 10, 2006 | 63.29 | 63.42 | 63.10 | 63.42 | 168,159 | +0.16(+0.26%) |
Mar 09, 2006 | 63.21 | 63.54 | 63.21 | 63.26 | 140,494 | -0.01(-0.02%) |
Mar 08, 2006 | 63.34 | 63.39 | 63.12 | 63.27 | 125,494 | +0.03(+0.05%) |
Mar 07, 2006 | 63.42 | 63.51 | 63.14 | 63.24 | 200,825 | -0.03(-0.05%) |
Mar 06, 2006 | 63.63 | 63.63 | 63.27 | 63.27 | 253,156 | -0.33(-0.52%) |
Mar 03, 2006 | 63.84 | 63.85 | 63.41 | 63.60 | 220,490 | -0.12(-0.19%) |
Mar 02, 2006 | 63.90 | 64.06 | 63.64 | 63.72 | 227,823 | -0.29(-0.46%) |