Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 67.85 | 67.86 | 67.75 | 67.75 | 485,311 | -0.05(-0.08%) |
May 30, 2006 | 67.82 | 67.85 | 67.80 | 67.80 | 1,150,760 | -0.05(-0.08%) |
May 26, 2006 | 67.83 | 67.91 | 67.82 | 67.85 | 1,437,920 | +0.03(+0.04%) |
May 25, 2006 | 67.87 | 67.87 | 67.80 | 67.83 | 710,777 | +0.00(+0.00%) |
May 24, 2006 | 67.85 | 67.85 | 67.78 | 67.83 | 350,855 | +0.04(+0.06%) |
May 23, 2006 | 67.78 | 67.79 | 67.70 | 67.79 | 361,923 | +0.04(+0.06%) |
May 22, 2006 | 67.76 | 67.82 | 67.74 | 67.74 | 640,017 | +0.00(+0.00%) |
May 19, 2006 | 67.77 | 67.80 | 67.72 | 67.74 | 415,611 | -0.02(-0.03%) |
May 18, 2006 | 67.71 | 67.80 | 67.71 | 67.76 | 578,559 | +0.07(+0.10%) |
May 17, 2006 | 67.70 | 67.72 | 67.63 | 67.69 | 545,357 | -0.03(-0.05%) |
May 16, 2006 | 67.69 | 67.74 | 67.65 | 67.73 | 715,369 | +0.06(+0.09%) |
May 15, 2006 | 67.67 | 67.68 | 67.63 | 67.67 | 413,138 | +0.03(+0.05%) |
May 12, 2006 | 67.66 | 67.67 | 67.59 | 67.63 | 2,402,892 | -0.03(-0.04%) |
May 11, 2006 | 67.64 | 67.66 | 67.60 | 67.66 | 404,190 | +0.03(+0.04%) |
May 10, 2006 | 67.63 | 67.75 | 67.57 | 67.63 | 534,643 | +0.00(+0.00%) |
May 09, 2006 | 67.57 | 67.64 | 67.57 | 67.63 | 275,268 | +0.01(+0.01%) |
May 08, 2006 | 67.64 | 67.65 | 67.58 | 67.63 | 331,429 | -0.01(-0.01%) |
May 05, 2006 | 67.60 | 67.67 | 67.60 | 67.63 | 443,632 | +0.02(+0.03%) |
May 04, 2006 | 67.63 | 67.63 | 67.57 | 67.62 | 467,886 | +0.01(+0.01%) |
May 03, 2006 | 67.64 | 67.65 | 67.58 | 67.61 | 1,960,554 | +0.00(+0.00%) |
May 02, 2006 | 67.60 | 67.64 | 67.56 | 67.61 | 524,753 | +0.01(+0.01%) |
May 01, 2006 | 67.65 | 67.66 | 67.55 | 67.60 | 326,955 | -0.26(-0.39%) |
Apr 28, 2006 | 67.88 | 67.91 | 67.84 | 67.86 | 243,008 | +0.02(+0.03%) |
Apr 27, 2006 | 67.70 | 67.86 | 67.70 | 67.85 | 579,971 | +0.11(+0.16%) |
Apr 26, 2006 | 67.79 | 67.79 | 67.72 | 67.74 | 334,608 | -0.05(-0.08%) |
Apr 25, 2006 | 67.84 | 67.84 | 67.74 | 67.79 | 405,132 | -0.05(-0.08%) |
Apr 24, 2006 | 67.82 | 67.86 | 67.80 | 67.84 | 285,511 | +0.03(+0.05%) |
Apr 21, 2006 | 67.83 | 67.83 | 67.78 | 67.80 | 453,757 | +0.00(+0.00%) |
Apr 20, 2006 | 67.82 | 67.82 | 67.78 | 67.80 | 526,637 | -0.03(-0.04%) |
Apr 19, 2006 | 67.74 | 67.83 | 67.74 | 67.83 | 817,800 | -0.02(-0.03%) |
Apr 18, 2006 | 67.76 | 67.88 | 67.75 | 67.85 | 3,582,851 | +0.09(+0.14%) |
Apr 17, 2006 | 67.74 | 67.75 | 67.68 | 67.75 | 826,630 | +0.04(+0.06%) |
Apr 13, 2006 | 67.72 | 67.74 | 67.65 | 67.71 | 443,279 | -0.01(-0.01%) |
Apr 12, 2006 | 67.78 | 67.78 | 67.70 | 67.72 | 602,577 | -0.04(-0.06%) |
Apr 11, 2006 | 67.74 | 67.76 | 67.69 | 67.76 | 468,121 | +0.06(+0.09%) |
Apr 10, 2006 | 67.69 | 67.70 | 67.66 | 67.70 | 1,355,151 | +0.02(+0.03%) |
Apr 07, 2006 | 67.73 | 67.73 | 67.65 | 67.68 | 271,148 | -0.04(-0.06%) |
Apr 06, 2006 | 67.76 | 67.77 | 67.70 | 67.73 | 4,402,771 | -0.01(-0.01%) |
Apr 05, 2006 | 67.79 | 67.79 | 67.73 | 67.74 | 1,211,865 | +0.01(+0.01%) |
Apr 04, 2006 | 67.73 | 67.74 | 67.66 | 67.73 | 369,458 | +0.08(+0.11%) |
Apr 03, 2006 | 67.63 | 67.70 | 67.60 | 67.65 | 619,884 | -0.29(-0.43%) |
Mar 31, 2006 | 67.94 | 67.96 | 67.91 | 67.94 | 393,123 | +0.03(+0.04%) |
Mar 30, 2006 | 67.94 | 67.95 | 67.86 | 67.91 | 652,968 | -0.03(-0.05%) |
Mar 29, 2006 | 67.92 | 67.96 | 67.91 | 67.95 | 690,880 | +0.00(+0.00%) |
Mar 28, 2006 | 68.00 | 68.02 | 67.93 | 67.95 | 843,584 | -0.06(-0.09%) |
Mar 27, 2006 | 68.01 | 68.02 | 67.95 | 68.01 | 160,946 | -0.02(-0.02%) |
Mar 24, 2006 | 67.95 | 68.04 | 67.91 | 68.02 | 194,501 | +0.09(+0.14%) |
Mar 23, 2006 | 67.97 | 67.98 | 67.91 | 67.93 | 792,369 | -0.02(-0.03%) |
Mar 22, 2006 | 67.96 | 67.99 | 67.92 | 67.95 | 518,042 | +0.02(+0.03%) |
Mar 21, 2006 | 67.96 | 68.00 | 67.91 | 67.93 | 230,175 | -0.12(-0.17%) |
Mar 20, 2006 | 68.03 | 68.05 | 68.01 | 68.05 | 496,143 | +0.03(+0.05%) |
Mar 17, 2006 | 68.02 | 68.04 | 67.97 | 68.02 | 426,913 | -0.03(-0.04%) |
Mar 16, 2006 | 67.95 | 68.06 | 67.92 | 68.04 | 614,704 | +0.12(+0.18%) |
Mar 15, 2006 | 67.88 | 67.93 | 67.87 | 67.92 | 190,616 | +0.02(+0.03%) |
Mar 14, 2006 | 67.78 | 67.91 | 67.78 | 67.91 | 655,676 | +0.14(+0.20%) |
Mar 13, 2006 | 67.80 | 67.80 | 67.76 | 67.77 | 198,033 | +0.00(+0.00%) |
Mar 10, 2006 | 67.80 | 67.80 | 67.74 | 67.77 | 180,490 | -0.07(-0.10%) |
Mar 09, 2006 | 67.81 | 67.84 | 67.78 | 67.84 | 925,176 | +0.03(+0.04%) |
Mar 08, 2006 | 67.79 | 67.82 | 67.74 | 67.81 | 1,018,541 | +0.04(+0.06%) |
Mar 07, 2006 | 67.76 | 67.77 | 67.71 | 67.77 | 325,895 | +0.01(+0.01%) |
Mar 06, 2006 | 67.78 | 67.79 | 67.74 | 67.76 | 885,616 | +0.02(+0.03%) |
Mar 03, 2006 | 67.81 | 67.81 | 67.73 | 67.74 | 295,519 | -0.07(-0.10%) |
Mar 02, 2006 | 67.84 | 67.84 | 67.76 | 67.81 | 244,068 | +0.03(+0.04%) |