Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 61.51 | 61.85 | 61.43 | 61.85 | 97,866 | +0.34(+0.55%) |
Jun 29, 2006 | 61.36 | 61.51 | 61.26 | 61.51 | 107,903 | +0.32(+0.53%) |
Jun 28, 2006 | 61.22 | 61.42 | 61.18 | 61.19 | 152,905 | -0.14(-0.22%) |
Jun 27, 2006 | 61.40 | 61.51 | 61.20 | 61.32 | 803,507 | -0.10(-0.16%) |
Jun 26, 2006 | 61.47 | 61.47 | 61.31 | 61.42 | 90,338 | +0.00(+0.00%) |
Jun 23, 2006 | 61.55 | 61.57 | 61.37 | 61.42 | 104,892 | -0.10(-0.17%) |
Jun 22, 2006 | 61.68 | 61.69 | 61.48 | 61.52 | 144,708 | -0.14(-0.23%) |
Jun 21, 2006 | 61.75 | 61.79 | 61.65 | 61.66 | 80,300 | -0.08(-0.13%) |
Jun 20, 2006 | 61.72 | 61.78 | 61.66 | 61.74 | 89,501 | -0.05(-0.08%) |
Jun 19, 2006 | 61.81 | 61.84 | 61.71 | 61.79 | 127,477 | -0.08(-0.13%) |
Jun 16, 2006 | 62.03 | 62.06 | 61.75 | 61.87 | 164,783 | -0.08(-0.14%) |
Jun 15, 2006 | 61.93 | 62.09 | 61.87 | 61.95 | 132,830 | -0.13(-0.20%) |
Jun 14, 2006 | 62.17 | 62.26 | 62.02 | 62.08 | 111,417 | -0.27(-0.43%) |
Jun 13, 2006 | 62.35 | 62.41 | 62.23 | 62.35 | 180,341 | +0.07(+0.11%) |
Jun 12, 2006 | 62.39 | 62.41 | 62.26 | 62.28 | 126,975 | -0.17(-0.27%) |
Jun 09, 2006 | 62.35 | 62.46 | 62.32 | 62.45 | 112,922 | +0.07(+0.11%) |
Jun 08, 2006 | 62.35 | 62.50 | 62.20 | 62.38 | 128,146 | +0.20(+0.33%) |
Jun 07, 2006 | 62.24 | 62.32 | 62.12 | 62.18 | 137,514 | -0.17(-0.27%) |
Jun 06, 2006 | 62.32 | 62.38 | 62.20 | 62.35 | 194,227 | +0.14(+0.22%) |
Jun 05, 2006 | 62.32 | 62.41 | 62.20 | 62.21 | 132,328 | -0.19(-0.31%) |
Jun 02, 2006 | 62.23 | 62.44 | 62.20 | 62.40 | 105,729 | +0.39(+0.63%) |
Jun 01, 2006 | 61.93 | 62.06 | 61.85 | 62.01 | 171,307 | -0.15(-0.24%) |
May 31, 2006 | 62.39 | 62.41 | 62.08 | 62.16 | 218,317 | -0.12(-0.19%) |
May 30, 2006 | 62.40 | 62.41 | 62.25 | 62.28 | 248,764 | -0.14(-0.22%) |
May 26, 2006 | 62.44 | 62.51 | 62.36 | 62.42 | 136,845 | +0.01(+0.01%) |
May 25, 2006 | 62.52 | 62.53 | 62.35 | 62.41 | 141,697 | -0.08(-0.13%) |
May 24, 2006 | 62.53 | 62.63 | 62.29 | 62.50 | 201,755 | +0.07(+0.11%) |
May 23, 2006 | 62.29 | 62.46 | 62.29 | 62.43 | 99,037 | -0.04(-0.07%) |
May 22, 2006 | 62.52 | 62.75 | 62.39 | 62.47 | 119,279 | +0.04(+0.06%) |
May 19, 2006 | 62.37 | 62.54 | 62.33 | 62.44 | 114,595 | -0.03(-0.05%) |
May 18, 2006 | 62.11 | 62.47 | 62.11 | 62.47 | 115,264 | +0.39(+0.64%) |
May 17, 2006 | 62.06 | 62.10 | 61.75 | 62.07 | 213,967 | -0.20(-0.32%) |
May 16, 2006 | 62.04 | 62.28 | 62.04 | 62.27 | 176,661 | +0.23(+0.37%) |
May 15, 2006 | 61.88 | 62.11 | 61.88 | 62.04 | 114,595 | +0.05(+0.09%) |
May 12, 2006 | 62.05 | 62.08 | 61.87 | 61.99 | 186,029 | -0.16(-0.25%) |
May 11, 2006 | 62.17 | 62.19 | 62.05 | 62.14 | 135,339 | -0.11(-0.17%) |
May 10, 2006 | 62.17 | 62.41 | 62.17 | 62.25 | 128,146 | +0.04(+0.07%) |
May 09, 2006 | 62.11 | 62.24 | 62.11 | 62.21 | 181,178 | +0.02(+0.04%) |
May 08, 2006 | 62.21 | 62.26 | 62.08 | 62.18 | 145,712 | +0.08(+0.13%) |
May 05, 2006 | 62.17 | 62.23 | 62.08 | 62.11 | 121,621 | +0.07(+0.12%) |
May 04, 2006 | 62.11 | 62.11 | 61.90 | 62.03 | 145,377 | -0.02(-0.04%) |
May 03, 2006 | 61.96 | 62.15 | 61.90 | 62.06 | 143,704 | +0.00(+0.00%) |
May 02, 2006 | 61.95 | 62.17 | 61.95 | 62.06 | 128,146 | +0.10(+0.15%) |
May 01, 2006 | 62.17 | 62.25 | 61.93 | 61.96 | 121,789 | -0.59(-0.95%) |
Apr 28, 2006 | 62.51 | 62.58 | 62.43 | 62.55 | 150,061 | +0.14(+0.23%) |
Apr 27, 2006 | 62.29 | 62.61 | 62.21 | 62.41 | 124,298 | +0.11(+0.18%) |
Apr 26, 2006 | 62.32 | 62.38 | 62.21 | 62.30 | 289,584 | -0.07(-0.11%) |
Apr 25, 2006 | 62.68 | 62.68 | 62.33 | 62.37 | 155,749 | -0.30(-0.48%) |
Apr 24, 2006 | 62.58 | 62.75 | 62.51 | 62.67 | 137,514 | +0.13(+0.20%) |
Apr 21, 2006 | 62.54 | 62.58 | 62.38 | 62.54 | 140,860 | +0.12(+0.19%) |
Apr 20, 2006 | 62.48 | 62.50 | 62.35 | 62.42 | 106,063 | -0.03(-0.05%) |
Apr 19, 2006 | 62.38 | 62.46 | 62.32 | 62.45 | 145,879 | -0.04(-0.07%) |
Apr 18, 2006 | 62.35 | 62.52 | 62.29 | 62.50 | 128,313 | +0.25(+0.40%) |
Apr 17, 2006 | 62.14 | 62.38 | 61.81 | 62.24 | 184,524 | -0.01(-0.02%) |
Apr 13, 2006 | 62.38 | 62.35 | 62.05 | 62.26 | 168,129 | -0.12(-0.19%) |
Apr 12, 2006 | 62.58 | 62.75 | 62.29 | 62.38 | 232,035 | -0.20(-0.32%) |
Apr 11, 2006 | 62.47 | 62.67 | 62.42 | 62.57 | 169,802 | +0.18(+0.29%) |
Apr 10, 2006 | 62.56 | 62.61 | 62.32 | 62.39 | 500,205 | -0.14(-0.22%) |
Apr 07, 2006 | 62.65 | 62.69 | 62.38 | 62.53 | 134,001 | -0.25(-0.39%) |
Apr 06, 2006 | 62.88 | 62.88 | 62.67 | 62.78 | 137,849 | -0.23(-0.36%) |
Apr 05, 2006 | 63.02 | 63.06 | 62.82 | 63.00 | 134,168 | +0.21(+0.33%) |
Apr 04, 2006 | 62.84 | 62.94 | 62.66 | 62.79 | 138,853 | +0.00(+0.00%) |