Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 61.74 | 62.08 | 61.66 | 62.08 | 97,495 | +0.34(+0.55%) |
Jun 29, 2006 | 61.59 | 61.74 | 61.49 | 61.74 | 107,495 | +0.32(+0.53%) |
Jun 28, 2006 | 61.45 | 61.65 | 61.41 | 61.42 | 152,326 | -0.14(-0.22%) |
Jun 27, 2006 | 61.63 | 61.74 | 61.44 | 61.56 | 800,463 | -0.10(-0.16%) |
Jun 26, 2006 | 61.70 | 61.71 | 61.54 | 61.65 | 89,995 | +0.00(+0.00%) |
Jun 23, 2006 | 61.78 | 61.80 | 61.60 | 61.65 | 104,495 | -0.10(-0.17%) |
Jun 22, 2006 | 61.92 | 61.92 | 61.71 | 61.75 | 144,160 | -0.14(-0.23%) |
Jun 21, 2006 | 61.98 | 62.02 | 61.89 | 61.90 | 79,996 | -0.08(-0.13%) |
Jun 20, 2006 | 61.95 | 62.01 | 61.90 | 61.98 | 89,162 | -0.05(-0.08%) |
Jun 19, 2006 | 62.04 | 62.08 | 61.95 | 62.02 | 126,994 | -0.08(-0.13%) |
Jun 16, 2006 | 62.27 | 62.30 | 61.99 | 62.10 | 164,159 | -0.08(-0.14%) |
Jun 15, 2006 | 62.17 | 62.33 | 62.10 | 62.19 | 132,327 | -0.13(-0.20%) |
Jun 14, 2006 | 62.41 | 62.50 | 62.25 | 62.31 | 110,994 | -0.27(-0.43%) |
Jun 13, 2006 | 62.59 | 62.65 | 62.47 | 62.58 | 179,658 | +0.07(+0.11%) |
Jun 12, 2006 | 62.62 | 62.65 | 62.49 | 62.52 | 126,494 | -0.17(-0.27%) |
Jun 09, 2006 | 62.58 | 62.70 | 62.56 | 62.68 | 112,494 | +0.07(+0.11%) |
Jun 08, 2006 | 62.58 | 62.74 | 62.43 | 62.62 | 127,660 | +0.20(+0.33%) |
Jun 07, 2006 | 62.48 | 62.56 | 62.35 | 62.41 | 136,993 | -0.17(-0.27%) |
Jun 06, 2006 | 62.55 | 62.61 | 62.44 | 62.58 | 193,491 | +0.14(+0.22%) |
Jun 05, 2006 | 62.55 | 62.64 | 62.44 | 62.44 | 131,827 | -0.19(-0.31%) |
Jun 02, 2006 | 62.46 | 62.67 | 62.43 | 62.64 | 105,328 | +0.39(+0.63%) |
Jun 01, 2006 | 62.17 | 62.30 | 62.08 | 62.25 | 170,658 | -0.15(-0.24%) |
May 31, 2006 | 62.63 | 62.64 | 62.31 | 62.40 | 217,490 | -0.12(-0.19%) |
May 30, 2006 | 62.64 | 62.65 | 62.49 | 62.52 | 247,822 | -0.14(-0.22%) |
May 26, 2006 | 62.67 | 62.75 | 62.60 | 62.65 | 136,327 | +0.01(+0.01%) |
May 25, 2006 | 62.76 | 62.77 | 62.59 | 62.65 | 141,160 | -0.08(-0.13%) |
May 24, 2006 | 62.76 | 62.86 | 62.53 | 62.73 | 200,990 | +0.07(+0.11%) |
May 23, 2006 | 62.52 | 62.70 | 62.52 | 62.67 | 98,662 | -0.04(-0.07%) |
May 22, 2006 | 62.76 | 62.98 | 62.63 | 62.71 | 118,827 | +0.04(+0.06%) |
May 19, 2006 | 62.61 | 62.78 | 62.57 | 62.67 | 114,161 | -0.03(-0.05%) |
May 18, 2006 | 62.34 | 62.70 | 62.34 | 62.70 | 114,828 | +0.40(+0.64%) |
May 17, 2006 | 62.30 | 62.34 | 61.99 | 62.31 | 213,157 | -0.20(-0.32%) |
May 16, 2006 | 62.28 | 62.52 | 62.28 | 62.50 | 175,992 | +0.23(+0.37%) |
May 15, 2006 | 62.11 | 62.34 | 62.11 | 62.28 | 114,161 | +0.05(+0.09%) |
May 12, 2006 | 62.28 | 62.32 | 62.10 | 62.22 | 185,324 | -0.16(-0.25%) |
May 11, 2006 | 62.40 | 62.43 | 62.28 | 62.38 | 134,827 | -0.11(-0.17%) |
May 10, 2006 | 62.41 | 62.64 | 62.40 | 62.49 | 127,660 | +0.04(+0.07%) |
May 09, 2006 | 62.34 | 62.48 | 62.34 | 62.44 | 180,491 | +0.02(+0.04%) |
May 08, 2006 | 62.44 | 62.49 | 62.32 | 62.42 | 145,160 | +0.08(+0.13%) |
May 05, 2006 | 62.40 | 62.46 | 62.32 | 62.34 | 121,161 | +0.07(+0.12%) |
May 04, 2006 | 62.34 | 62.34 | 62.13 | 62.27 | 144,826 | -0.02(-0.04%) |
May 03, 2006 | 62.20 | 62.38 | 62.14 | 62.29 | 143,160 | +0.00(+0.00%) |
May 02, 2006 | 62.19 | 62.40 | 62.19 | 62.29 | 127,660 | +0.10(+0.15%) |
May 01, 2006 | 62.41 | 62.49 | 62.17 | 62.20 | 121,327 | -0.59(-0.95%) |
Apr 28, 2006 | 62.74 | 62.82 | 62.67 | 62.79 | 149,493 | +0.14(+0.23%) |
Apr 27, 2006 | 62.52 | 62.85 | 62.45 | 62.65 | 123,827 | +0.11(+0.18%) |
Apr 26, 2006 | 62.56 | 62.61 | 62.44 | 62.53 | 288,486 | -0.07(-0.12%) |
Apr 25, 2006 | 62.92 | 62.92 | 62.56 | 62.61 | 155,159 | -0.30(-0.48%) |
Apr 24, 2006 | 62.82 | 62.99 | 62.74 | 62.91 | 136,993 | +0.13(+0.20%) |
Apr 21, 2006 | 62.78 | 62.82 | 62.62 | 62.78 | 140,326 | +0.12(+0.19%) |
Apr 20, 2006 | 62.72 | 62.74 | 62.58 | 62.66 | 105,661 | -0.03(-0.05%) |
Apr 19, 2006 | 62.61 | 62.70 | 62.56 | 62.69 | 145,326 | -0.04(-0.07%) |
Apr 18, 2006 | 62.58 | 62.76 | 62.52 | 62.73 | 127,827 | +0.25(+0.40%) |
Apr 17, 2006 | 62.37 | 62.61 | 62.05 | 62.48 | 183,825 | -0.01(-0.02%) |
Apr 13, 2006 | 62.61 | 62.58 | 62.28 | 62.49 | 167,492 | -0.12(-0.19%) |
Apr 12, 2006 | 62.82 | 62.98 | 62.52 | 62.61 | 231,156 | -0.20(-0.32%) |
Apr 11, 2006 | 62.70 | 62.91 | 62.65 | 62.81 | 169,159 | +0.18(+0.29%) |
Apr 10, 2006 | 62.80 | 62.85 | 62.55 | 62.63 | 498,310 | -0.14(-0.22%) |
Apr 07, 2006 | 62.89 | 62.92 | 62.62 | 62.77 | 133,493 | -0.25(-0.39%) |
Apr 06, 2006 | 63.12 | 63.12 | 62.91 | 63.01 | 137,327 | -0.23(-0.36%) |
Apr 05, 2006 | 63.26 | 63.30 | 63.06 | 63.24 | 133,660 | +0.21(+0.33%) |
Apr 04, 2006 | 63.08 | 63.18 | 62.89 | 63.03 | 138,327 | +0.00(+0.00%) |