Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 67.35 | 67.35 | 67.07 | 67.12 | 606,512 | -0.15(-0.22%) |
May 30, 2006 | 67.27 | 67.32 | 67.20 | 67.27 | 296,906 | -0.15(-0.22%) |
May 26, 2006 | 67.33 | 67.50 | 67.15 | 67.42 | 401,422 | +0.29(+0.43%) |
May 25, 2006 | 67.31 | 67.40 | 67.08 | 67.14 | 276,616 | -0.01(-0.01%) |
May 24, 2006 | 67.27 | 67.42 | 67.14 | 67.14 | 280,703 | +0.01(+0.02%) |
May 23, 2006 | 67.17 | 67.27 | 67.07 | 67.13 | 359,236 | -0.19(-0.27%) |
May 22, 2006 | 67.43 | 67.51 | 67.25 | 67.31 | 546,372 | +0.01(+0.02%) |
May 19, 2006 | 67.25 | 67.42 | 67.23 | 67.30 | 462,438 | -0.01(-0.02%) |
May 18, 2006 | 67.18 | 67.31 | 67.16 | 67.31 | 327,268 | +0.28(+0.42%) |
May 17, 2006 | 66.97 | 67.03 | 66.73 | 67.03 | 238,226 | -0.19(-0.29%) |
May 16, 2006 | 66.90 | 67.25 | 66.90 | 67.23 | 687,965 | +0.33(+0.49%) |
May 15, 2006 | 66.93 | 67.05 | 66.87 | 66.90 | 184,070 | +0.04(+0.06%) |
May 12, 2006 | 66.94 | 67.00 | 66.70 | 66.86 | 265,376 | -0.14(-0.21%) |
May 11, 2006 | 67.07 | 67.07 | 66.93 | 67.00 | 272,821 | -0.04(-0.06%) |
May 10, 2006 | 67.12 | 67.27 | 66.60 | 67.04 | 249,173 | -0.08(-0.11%) |
May 09, 2006 | 67.10 | 67.15 | 67.04 | 67.12 | 251,801 | -0.03(-0.05%) |
May 08, 2006 | 67.13 | 67.17 | 67.04 | 67.15 | 169,327 | +0.05(+0.07%) |
May 05, 2006 | 67.23 | 67.23 | 66.98 | 67.10 | 187,719 | +0.12(+0.18%) |
May 04, 2006 | 66.96 | 67.04 | 66.68 | 66.98 | 150,496 | -0.03(-0.05%) |
May 03, 2006 | 67.06 | 67.09 | 66.80 | 67.01 | 187,719 | -0.05(-0.07%) |
May 02, 2006 | 67.02 | 67.11 | 66.93 | 67.06 | 179,545 | +0.07(+0.10%) |
May 01, 2006 | 67.20 | 67.20 | 66.92 | 66.99 | 237,934 | -0.52(-0.77%) |
Apr 28, 2006 | 67.44 | 67.51 | 67.29 | 67.51 | 318,948 | +0.15(+0.22%) |
Apr 27, 2006 | 67.14 | 67.45 | 67.10 | 67.36 | 209,323 | +0.16(+0.23%) |
Apr 26, 2006 | 67.22 | 67.28 | 67.10 | 67.20 | 187,281 | -0.12(-0.17%) |
Apr 25, 2006 | 67.51 | 67.51 | 67.16 | 67.32 | 160,568 | -0.23(-0.33%) |
Apr 24, 2006 | 67.47 | 67.58 | 67.36 | 67.55 | 206,258 | +0.25(+0.38%) |
Apr 21, 2006 | 67.30 | 67.42 | 67.19 | 67.29 | 578,048 | -0.01(-0.01%) |
Apr 20, 2006 | 67.42 | 67.44 | 67.18 | 67.30 | 353,689 | -0.10(-0.15%) |
Apr 19, 2006 | 67.42 | 67.44 | 67.20 | 67.40 | 340,114 | +0.06(+0.09%) |
Apr 18, 2006 | 67.39 | 67.48 | 67.32 | 67.34 | 300,555 | -0.05(-0.07%) |
Apr 17, 2006 | 67.31 | 67.40 | 67.17 | 67.39 | 159,401 | +0.11(+0.16%) |
Apr 13, 2006 | 67.42 | 67.38 | 67.17 | 67.28 | 265,960 | -0.14(-0.20%) |
Apr 12, 2006 | 67.42 | 67.57 | 67.28 | 67.42 | 250,195 | -0.08(-0.11%) |
Apr 11, 2006 | 67.47 | 67.54 | 67.31 | 67.49 | 284,353 | +0.14(+0.20%) |
Apr 10, 2006 | 67.18 | 67.36 | 67.18 | 67.36 | 390,328 | -0.05(-0.07%) |
Apr 07, 2006 | 67.53 | 67.53 | 67.25 | 67.40 | 365,075 | -0.23(-0.33%) |
Apr 06, 2006 | 67.68 | 67.68 | 67.55 | 67.63 | 411,640 | -0.12(-0.18%) |
Apr 05, 2006 | 67.79 | 67.79 | 67.62 | 67.75 | 285,958 | +0.12(+0.17%) |
Apr 04, 2006 | 67.66 | 67.74 | 67.55 | 67.64 | 729,129 | +0.09(+0.13%) |
Apr 03, 2006 | 67.50 | 67.60 | 67.42 | 67.55 | 254,282 | -0.32(-0.46%) |
Mar 31, 2006 | 67.76 | 67.94 | 67.76 | 67.86 | 224,796 | +0.21(+0.31%) |
Mar 30, 2006 | 67.90 | 67.98 | 67.62 | 67.65 | 1,252,146 | -0.31(-0.45%) |
Mar 29, 2006 | 68.04 | 68.10 | 67.83 | 67.96 | 540,387 | -0.18(-0.26%) |
Mar 28, 2006 | 68.23 | 68.26 | 68.03 | 68.14 | 265,084 | -0.13(-0.19%) |
Mar 27, 2006 | 68.31 | 68.34 | 68.16 | 68.27 | 277,492 | -0.03(-0.04%) |
Mar 24, 2006 | 68.22 | 68.44 | 68.16 | 68.29 | 159,547 | +0.20(+0.29%) |
Mar 23, 2006 | 68.30 | 68.33 | 68.10 | 68.10 | 246,254 | -0.05(-0.08%) |
Mar 22, 2006 | 68.25 | 68.31 | 68.13 | 68.15 | 171,078 | +0.03(+0.05%) |
Mar 21, 2006 | 68.22 | 68.27 | 67.98 | 68.12 | 241,437 | -0.08(-0.11%) |
Mar 20, 2006 | 68.30 | 68.34 | 68.19 | 68.19 | 672,784 | -0.12(-0.18%) |
Mar 17, 2006 | 68.36 | 68.36 | 68.16 | 68.31 | 369,892 | -0.07(-0.10%) |
Mar 16, 2006 | 68.24 | 68.42 | 68.18 | 68.38 | 178,085 | +0.24(+0.35%) |
Mar 15, 2006 | 68.08 | 68.22 | 68.01 | 68.14 | 264,354 | -0.14(-0.20%) |
Mar 14, 2006 | 68.10 | 68.28 | 68.03 | 68.28 | 504,770 | +0.23(+0.33%) |
Mar 13, 2006 | 68.00 | 68.05 | 67.94 | 68.05 | 290,337 | +0.07(+0.10%) |
Mar 10, 2006 | 67.98 | 68.04 | 67.80 | 67.99 | 124,951 | +0.08(+0.12%) |
Mar 09, 2006 | 68.03 | 68.09 | 67.88 | 67.90 | 154,292 | -0.04(-0.06%) |
Mar 08, 2006 | 68.06 | 68.06 | 67.89 | 67.94 | 286,250 | -0.01(-0.02%) |
Mar 07, 2006 | 67.97 | 68.07 | 67.89 | 67.96 | 308,292 | +0.14(+0.20%) |
Mar 06, 2006 | 68.10 | 68.14 | 67.77 | 67.82 | 324,933 | -0.34(-0.50%) |
Mar 03, 2006 | 68.25 | 68.25 | 68.11 | 68.16 | 334,713 | -0.14(-0.20%) |
Mar 02, 2006 | 68.40 | 68.40 | 68.14 | 68.30 | 195,602 | -0.17(-0.25%) |