Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 68.07 | 68.07 | 67.96 | 67.96 | 483,806 | -0.05(-0.08%) |
May 30, 2006 | 68.03 | 68.07 | 68.01 | 68.01 | 1,147,192 | -0.05(-0.08%) |
May 26, 2006 | 68.04 | 68.12 | 68.03 | 68.07 | 1,433,462 | +0.03(+0.04%) |
May 25, 2006 | 68.08 | 68.08 | 68.01 | 68.04 | 708,573 | +0.00(+0.00%) |
May 24, 2006 | 68.07 | 68.07 | 67.99 | 68.04 | 349,768 | +0.04(+0.06%) |
May 23, 2006 | 67.99 | 68.00 | 67.91 | 68.00 | 360,801 | +0.04(+0.06%) |
May 22, 2006 | 67.97 | 68.03 | 67.95 | 67.95 | 638,033 | +0.00(+0.00%) |
May 19, 2006 | 67.98 | 68.01 | 67.93 | 67.95 | 414,322 | -0.02(-0.03%) |
May 18, 2006 | 67.92 | 68.01 | 67.92 | 67.97 | 576,765 | +0.07(+0.10%) |
May 17, 2006 | 67.91 | 67.93 | 67.84 | 67.90 | 543,666 | -0.03(-0.05%) |
May 16, 2006 | 67.90 | 67.95 | 67.86 | 67.94 | 713,151 | +0.06(+0.09%) |
May 15, 2006 | 67.88 | 67.90 | 67.84 | 67.88 | 411,857 | +0.03(+0.05%) |
May 12, 2006 | 67.87 | 67.88 | 67.80 | 67.84 | 2,395,441 | -0.03(-0.04%) |
May 11, 2006 | 67.85 | 67.87 | 67.81 | 67.87 | 402,937 | +0.03(+0.04%) |
May 10, 2006 | 67.84 | 67.96 | 67.78 | 67.84 | 532,985 | +0.00(+0.00%) |
May 09, 2006 | 67.78 | 67.85 | 67.78 | 67.84 | 274,415 | +0.01(+0.01%) |
May 08, 2006 | 67.85 | 67.86 | 67.79 | 67.84 | 330,401 | -0.01(-0.01%) |
May 05, 2006 | 67.81 | 67.88 | 67.81 | 67.84 | 442,257 | +0.02(+0.03%) |
May 04, 2006 | 67.84 | 67.84 | 67.78 | 67.83 | 466,435 | +0.01(+0.01%) |
May 03, 2006 | 67.85 | 67.86 | 67.79 | 67.82 | 1,954,475 | +0.00(+0.00%) |
May 02, 2006 | 67.81 | 67.85 | 67.77 | 67.82 | 523,126 | +0.01(+0.01%) |
May 01, 2006 | 67.86 | 67.87 | 67.76 | 67.81 | 325,941 | -0.26(-0.39%) |
Apr 28, 2006 | 68.09 | 68.13 | 68.05 | 68.07 | 242,255 | +0.02(+0.03%) |
Apr 27, 2006 | 67.91 | 68.07 | 67.91 | 68.06 | 578,173 | +0.11(+0.16%) |
Apr 26, 2006 | 68.00 | 68.00 | 67.93 | 67.95 | 333,570 | -0.05(-0.08%) |
Apr 25, 2006 | 68.05 | 68.05 | 67.95 | 68.00 | 403,876 | -0.05(-0.08%) |
Apr 24, 2006 | 68.03 | 68.07 | 68.01 | 68.05 | 284,626 | +0.03(+0.05%) |
Apr 21, 2006 | 68.04 | 68.04 | 67.99 | 68.01 | 452,351 | +0.00(+0.00%) |
Apr 20, 2006 | 68.03 | 68.03 | 67.99 | 68.01 | 525,004 | -0.03(-0.04%) |
Apr 19, 2006 | 67.95 | 68.04 | 67.95 | 68.04 | 815,264 | -0.02(-0.02%) |
Apr 18, 2006 | 67.97 | 68.09 | 67.96 | 68.06 | 3,571,742 | +0.09(+0.14%) |
Apr 17, 2006 | 67.95 | 67.96 | 67.90 | 67.96 | 824,067 | +0.04(+0.06%) |
Apr 13, 2006 | 67.93 | 67.95 | 67.86 | 67.92 | 441,904 | -0.01(-0.01%) |
Apr 12, 2006 | 67.99 | 67.99 | 67.91 | 67.93 | 600,709 | -0.04(-0.06%) |
Apr 11, 2006 | 67.95 | 67.97 | 67.90 | 67.97 | 466,670 | +0.06(+0.09%) |
Apr 10, 2006 | 67.90 | 67.91 | 67.87 | 67.91 | 1,350,949 | +0.02(+0.03%) |
Apr 07, 2006 | 67.94 | 67.94 | 67.86 | 67.90 | 270,307 | -0.04(-0.06%) |
Apr 06, 2006 | 67.97 | 67.98 | 67.91 | 67.94 | 4,389,119 | -0.01(-0.01%) |
Apr 05, 2006 | 68.00 | 68.00 | 67.94 | 67.95 | 1,208,108 | +0.01(+0.01%) |
Apr 04, 2006 | 67.94 | 67.95 | 67.87 | 67.94 | 368,312 | +0.08(+0.11%) |
Apr 03, 2006 | 67.84 | 67.91 | 67.81 | 67.86 | 617,962 | -0.29(-0.42%) |
Mar 31, 2006 | 68.15 | 68.17 | 68.12 | 68.15 | 391,904 | +0.03(+0.04%) |
Mar 30, 2006 | 68.15 | 68.16 | 68.07 | 68.13 | 650,944 | -0.03(-0.05%) |
Mar 29, 2006 | 68.13 | 68.17 | 68.12 | 68.16 | 688,737 | +0.00(+0.00%) |
Mar 28, 2006 | 68.21 | 68.24 | 68.14 | 68.16 | 840,969 | -0.06(-0.09%) |
Mar 27, 2006 | 68.22 | 68.23 | 68.16 | 68.22 | 160,447 | -0.02(-0.02%) |
Mar 24, 2006 | 68.16 | 68.25 | 68.13 | 68.24 | 193,898 | +0.09(+0.14%) |
Mar 23, 2006 | 68.18 | 68.19 | 68.12 | 68.14 | 789,912 | -0.02(-0.03%) |
Mar 22, 2006 | 68.17 | 68.20 | 68.13 | 68.16 | 516,436 | +0.02(+0.03%) |
Mar 21, 2006 | 68.17 | 68.21 | 68.12 | 68.14 | 229,461 | -0.12(-0.17%) |
Mar 20, 2006 | 68.24 | 68.26 | 68.22 | 68.26 | 494,604 | +0.03(+0.05%) |
Mar 17, 2006 | 68.24 | 68.25 | 68.18 | 68.23 | 425,590 | -0.03(-0.04%) |
Mar 16, 2006 | 68.16 | 68.27 | 68.13 | 68.25 | 612,798 | +0.12(+0.18%) |
Mar 15, 2006 | 68.09 | 68.14 | 68.08 | 68.13 | 190,024 | +0.02(+0.02%) |
Mar 14, 2006 | 67.99 | 68.13 | 67.99 | 68.12 | 653,643 | +0.14(+0.20%) |
Mar 13, 2006 | 68.01 | 68.01 | 67.97 | 67.98 | 197,419 | +0.00(+0.00%) |
Mar 10, 2006 | 68.01 | 68.01 | 67.95 | 67.98 | 179,931 | -0.07(-0.10%) |
Mar 09, 2006 | 68.02 | 68.05 | 67.99 | 68.05 | 922,307 | +0.03(+0.04%) |
Mar 08, 2006 | 68.00 | 68.03 | 67.95 | 68.02 | 1,015,383 | +0.04(+0.06%) |
Mar 07, 2006 | 67.97 | 67.98 | 67.92 | 67.98 | 324,885 | +0.01(+0.01%) |
Mar 06, 2006 | 67.99 | 68.00 | 67.95 | 67.97 | 882,870 | +0.02(+0.03%) |
Mar 03, 2006 | 68.02 | 68.02 | 67.94 | 67.95 | 294,603 | -0.07(-0.10%) |
Mar 02, 2006 | 68.05 | 68.05 | 67.97 | 68.02 | 243,311 | +0.03(+0.04%) |