Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 67.35 | 67.35 | 67.08 | 67.12 | 606,504 | -0.15(-0.22%) |
May 30, 2006 | 67.27 | 67.32 | 67.21 | 67.27 | 296,902 | -0.15(-0.22%) |
May 26, 2006 | 67.34 | 67.50 | 67.15 | 67.42 | 401,416 | +0.29(+0.43%) |
May 25, 2006 | 67.31 | 67.40 | 67.08 | 67.14 | 276,612 | -0.01(-0.01%) |
May 24, 2006 | 67.27 | 67.42 | 67.14 | 67.14 | 280,699 | +0.01(+0.02%) |
May 23, 2006 | 67.17 | 67.27 | 67.08 | 67.13 | 359,231 | -0.18(-0.27%) |
May 22, 2006 | 67.43 | 67.51 | 67.25 | 67.32 | 546,364 | +0.01(+0.02%) |
May 19, 2006 | 67.25 | 67.42 | 67.23 | 67.30 | 462,432 | -0.01(-0.02%) |
May 18, 2006 | 67.19 | 67.32 | 67.16 | 67.32 | 327,264 | +0.28(+0.42%) |
May 17, 2006 | 66.97 | 67.03 | 66.73 | 67.03 | 238,222 | -0.19(-0.29%) |
May 16, 2006 | 66.90 | 67.25 | 66.90 | 67.23 | 687,955 | +0.33(+0.49%) |
May 15, 2006 | 66.93 | 67.05 | 66.87 | 66.90 | 184,067 | +0.04(+0.06%) |
May 12, 2006 | 66.95 | 67.00 | 66.71 | 66.86 | 265,373 | -0.14(-0.21%) |
May 11, 2006 | 67.08 | 67.08 | 66.93 | 67.00 | 272,817 | -0.04(-0.06%) |
May 10, 2006 | 67.12 | 67.27 | 66.60 | 67.04 | 249,170 | -0.08(-0.11%) |
May 09, 2006 | 67.10 | 67.15 | 67.04 | 67.12 | 251,797 | -0.03(-0.05%) |
May 08, 2006 | 67.13 | 67.17 | 67.04 | 67.15 | 169,324 | +0.05(+0.07%) |
May 05, 2006 | 67.23 | 67.23 | 66.98 | 67.10 | 187,717 | +0.12(+0.18%) |
May 04, 2006 | 66.96 | 67.04 | 66.69 | 66.98 | 150,494 | -0.03(-0.05%) |
May 03, 2006 | 67.06 | 67.09 | 66.80 | 67.01 | 187,717 | -0.05(-0.07%) |
May 02, 2006 | 67.02 | 67.11 | 66.93 | 67.06 | 179,542 | +0.07(+0.10%) |
May 01, 2006 | 67.20 | 67.20 | 66.92 | 66.99 | 237,930 | -0.52(-0.77%) |
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%) |