Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2006 | 68.07 | 68.11 | 68.00 | 68.00 | 653,291 | -0.27(-0.40%) |
Feb 28, 2006 | 68.18 | 68.29 | 68.23 | 68.27 | 317,842 | +0.09(+0.14%) |
Feb 27, 2006 | 68.24 | 68.24 | 68.17 | 68.18 | 253,757 | -0.03(-0.05%) |
Feb 24, 2006 | 68.22 | 68.24 | 68.18 | 68.21 | 331,692 | +0.03(+0.04%) |
Feb 23, 2006 | 68.23 | 68.24 | 68.17 | 68.19 | 338,265 | -0.06(-0.09%) |
Feb 22, 2006 | 68.24 | 68.24 | 68.19 | 68.24 | 270,776 | +0.05(+0.08%) |
Feb 21, 2006 | 68.19 | 68.23 | 68.17 | 68.19 | 12,964,657 | -0.05(-0.08%) |
Feb 17, 2006 | 68.24 | 68.25 | 68.19 | 68.24 | 414,792 | +0.05(+0.08%) |
Feb 16, 2006 | 68.18 | 68.20 | 68.14 | 68.19 | 196,245 | +0.05(+0.07%) |
Feb 15, 2006 | 68.21 | 68.21 | 68.13 | 68.14 | 511,506 | -0.01(-0.01%) |
Feb 14, 2006 | 68.11 | 68.16 | 68.09 | 68.15 | 347,537 | +0.00(+0.00%) |
Feb 13, 2006 | 68.17 | 68.18 | 68.13 | 68.15 | 186,855 | +0.05(+0.08%) |
Feb 10, 2006 | 68.22 | 68.22 | 68.10 | 68.10 | 716,907 | -0.05(-0.07%) |
Feb 09, 2006 | 68.21 | 68.21 | 68.13 | 68.15 | 265,847 | -0.02(-0.03%) |
Feb 08, 2006 | 68.22 | 68.22 | 68.15 | 68.17 | 392,374 | -0.03(-0.04%) |
Feb 07, 2006 | 68.20 | 68.20 | 68.13 | 68.19 | 229,814 | +0.01(+0.01%) |
Feb 06, 2006 | 68.20 | 68.20 | 68.16 | 68.19 | 226,292 | -0.03(-0.05%) |
Feb 03, 2006 | 68.16 | 68.22 | 68.13 | 68.22 | 294,368 | +0.03(+0.05%) |
Feb 02, 2006 | 68.22 | 68.22 | 68.15 | 68.19 | 510,802 | +0.00(+0.00%) |