Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 69.43 | 69.65 | 68.32 | 68.32 | 2,697,415 | -1.11(-1.60%) |
Jun 29, 2006 | 68.24 | 69.56 | 68.06 | 69.44 | 3,225,943 | +1.56(+2.30%) |
Jun 28, 2006 | 67.56 | 67.96 | 67.20 | 67.88 | 1,556,692 | +0.39(+0.58%) |
Jun 27, 2006 | 68.68 | 68.92 | 67.41 | 67.48 | 1,716,275 | -1.20(-1.75%) |
Jun 26, 2006 | 68.72 | 68.81 | 68.48 | 68.68 | 2,557,342 | +0.41(+0.60%) |
Jun 23, 2006 | 68.04 | 68.72 | 67.51 | 68.28 | 2,405,762 | +0.34(+0.51%) |
Jun 22, 2006 | 68.25 | 68.49 | 67.81 | 67.93 | 2,248,555 | -0.14(-0.20%) |
Jun 21, 2006 | 67.29 | 68.40 | 67.29 | 68.07 | 2,558,968 | +0.90(+1.35%) |
Jun 20, 2006 | 66.98 | 67.77 | 66.96 | 67.16 | 1,681,382 | -0.11(-0.17%) |
Jun 19, 2006 | 67.36 | 67.91 | 67.12 | 67.28 | 2,647,389 | +0.26(+0.38%) |
Jun 16, 2006 | 66.84 | 67.16 | 66.51 | 67.02 | 2,063,833 | +0.07(+0.11%) |
Jun 15, 2006 | 66.26 | 67.11 | 65.77 | 66.95 | 2,643,637 | +0.94(+1.42%) |
Jun 14, 2006 | 65.81 | 66.41 | 65.41 | 66.01 | 3,042,722 | +0.05(+0.07%) |
Jun 13, 2006 | 66.56 | 67.31 | 65.57 | 65.97 | 3,147,902 | -0.47(-0.71%) |
Jun 12, 2006 | 67.07 | 67.15 | 66.38 | 66.44 | 1,736,911 | -0.10(-0.14%) |
Jun 09, 2006 | 66.43 | 67.24 | 66.17 | 66.53 | 1,495,785 | -0.14(-0.20%) |
Jun 08, 2006 | 66.25 | 66.76 | 65.60 | 66.67 | 2,145,126 | +0.16(+0.24%) |
Jun 07, 2006 | 66.22 | 66.96 | 66.18 | 66.51 | 3,441,306 | +0.40(+0.60%) |
Jun 06, 2006 | 65.69 | 66.11 | 65.46 | 66.11 | 2,526,826 | +0.54(+0.83%) |
Jun 05, 2006 | 66.61 | 66.65 | 65.35 | 65.57 | 1,693,013 | -1.37(-2.04%) |
Jun 02, 2006 | 67.15 | 67.44 | 66.46 | 66.93 | 1,730,908 | +0.14(+0.22%) |
Jun 01, 2006 | 65.85 | 66.85 | 65.77 | 66.79 | 2,122,864 | +0.61(+0.92%) |
May 31, 2006 | 66.13 | 66.39 | 65.73 | 66.18 | 1,854,223 | +0.20(+0.30%) |
May 30, 2006 | 66.61 | 66.64 | 65.77 | 65.98 | 1,674,003 | -0.82(-1.23%) |
May 26, 2006 | 66.53 | 67.05 | 66.41 | 66.80 | 1,561,944 | +0.22(+0.34%) |
May 25, 2006 | 65.89 | 66.62 | 65.32 | 66.58 | 2,701,418 | +1.09(+1.66%) |
May 24, 2006 | 65.81 | 65.93 | 64.81 | 65.49 | 2,163,135 | -0.42(-0.63%) |
May 23, 2006 | 65.89 | 66.60 | 65.71 | 65.91 | 1,889,741 | +0.41(+0.62%) |
May 22, 2006 | 66.29 | 66.64 | 65.32 | 65.50 | 3,615,147 | -1.45(-2.16%) |
May 19, 2006 | 67.20 | 67.60 | 66.52 | 66.95 | 2,166,887 | -0.11(-0.17%) |
May 18, 2006 | 66.74 | 68.00 | 66.74 | 67.06 | 2,725,305 | -0.22(-0.32%) |
May 17, 2006 | 68.36 | 68.37 | 67.09 | 67.28 | 3,293,103 | -1.34(-1.96%) |
May 16, 2006 | 69.18 | 69.18 | 68.44 | 68.62 | 1,277,420 | -0.56(-0.81%) |
May 15, 2006 | 68.76 | 69.18 | 68.63 | 69.18 | 1,911,503 | +0.42(+0.60%) |
May 12, 2006 | 69.52 | 69.64 | 68.68 | 68.76 | 2,387,878 | -0.62(-0.90%) |
May 11, 2006 | 69.92 | 69.96 | 69.04 | 69.39 | 3,100,877 | -0.36(-0.52%) |
May 10, 2006 | 69.47 | 69.83 | 69.30 | 69.75 | 2,409,389 | +0.27(+0.39%) |
May 09, 2006 | 69.05 | 69.66 | 69.04 | 69.48 | 2,426,523 | +0.49(+0.71%) |
May 08, 2006 | 68.60 | 69.01 | 68.52 | 68.99 | 1,534,180 | +0.37(+0.54%) |
May 05, 2006 | 68.44 | 69.04 | 68.36 | 68.62 | 1,852,347 | +0.54(+0.79%) |
May 04, 2006 | 69.07 | 69.07 | 67.94 | 68.08 | 2,301,708 | -0.34(-0.49%) |
May 03, 2006 | 68.37 | 68.56 | 67.95 | 68.42 | 1,712,273 | +0.16(+0.23%) |
May 02, 2006 | 68.24 | 68.60 | 67.59 | 68.26 | 3,889,791 | -0.10(-0.15%) |
May 01, 2006 | 69.67 | 69.69 | 68.29 | 68.36 | 2,588,608 | -0.91(-1.32%) |
Apr 28, 2006 | 68.49 | 69.58 | 68.29 | 69.28 | 3,641,911 | +0.78(+1.14%) |
Apr 27, 2006 | 68.04 | 68.88 | 67.51 | 68.49 | 3,982,465 | +0.37(+0.54%) |
Apr 26, 2006 | 68.03 | 68.48 | 67.76 | 68.12 | 3,303,984 | +0.30(+0.44%) |
Apr 25, 2006 | 68.00 | 68.50 | 67.66 | 67.83 | 2,623,502 | -0.58(-0.85%) |
Apr 24, 2006 | 68.81 | 68.81 | 67.72 | 68.41 | 3,262,462 | -0.42(-0.62%) |
Apr 21, 2006 | 68.36 | 69.03 | 67.70 | 68.84 | 7,592,110 | +2.01(+3.02%) |
Apr 20, 2006 | 67.12 | 67.12 | 66.63 | 66.82 | 2,663,898 | -0.21(-0.31%) |
Apr 19, 2006 | 67.16 | 67.24 | 66.61 | 67.03 | 2,678,906 | -0.14(-0.21%) |
Apr 18, 2006 | 66.70 | 67.36 | 66.76 | 67.17 | 3,659,170 | +0.48(+0.72%) |
Apr 17, 2006 | 65.97 | 66.76 | 65.89 | 66.69 | 4,480,351 | -0.39(-0.58%) |
Apr 13, 2006 | 66.56 | 67.40 | 66.71 | 67.08 | 3,689,936 | +0.52(+0.78%) |
Apr 12, 2006 | 66.25 | 66.67 | 66.13 | 66.56 | 1,911,128 | +0.32(+0.48%) |
Apr 11, 2006 | 66.78 | 66.89 | 66.10 | 66.25 | 1,925,385 | -0.53(-0.79%) |
Apr 10, 2006 | 66.64 | 67.04 | 66.56 | 66.77 | 2,346,356 | +0.34(+0.51%) |
Apr 07, 2006 | 66.64 | 66.72 | 65.80 | 66.44 | 2,829,235 | +0.41(+0.62%) |
Apr 06, 2006 | 66.96 | 66.98 | 65.75 | 66.03 | 2,817,854 | +0.15(+0.23%) |
Apr 05, 2006 | 66.19 | 66.37 | 65.68 | 65.88 | 2,097,350 | +0.17(+0.26%) |
Apr 04, 2006 | 64.89 | 65.93 | 64.70 | 65.71 | 2,728,182 | +0.86(+1.33%) |