Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 63.92 | 65.89 | 63.92 | 65.36 | 832,403 | +1.39(+2.17%) |
Jun 29, 2006 | 62.15 | 64.13 | 62.09 | 63.98 | 691,883 | +2.15(+3.48%) |
Jun 28, 2006 | 61.57 | 61.84 | 61.21 | 61.83 | 290,252 | +0.02(+0.04%) |
Jun 27, 2006 | 61.56 | 62.03 | 61.46 | 61.80 | 336,813 | +0.16(+0.26%) |
Jun 26, 2006 | 61.19 | 61.64 | 60.92 | 61.64 | 488,555 | +0.56(+0.92%) |
Jun 23, 2006 | 61.42 | 61.56 | 60.93 | 61.08 | 445,846 | -0.29(-0.48%) |
Jun 22, 2006 | 61.44 | 61.92 | 61.18 | 61.37 | 358,084 | -0.23(-0.38%) |
Jun 21, 2006 | 60.24 | 61.62 | 60.06 | 61.61 | 621,036 | +1.24(+2.06%) |
Jun 20, 2006 | 60.35 | 60.99 | 60.18 | 60.36 | 432,782 | +0.21(+0.36%) |
Jun 19, 2006 | 60.72 | 61.00 | 60.11 | 60.15 | 274,006 | -0.44(-0.73%) |
Jun 16, 2006 | 60.24 | 60.86 | 60.07 | 60.59 | 278,528 | +0.14(+0.24%) |
Jun 15, 2006 | 60.12 | 60.60 | 60.02 | 60.45 | 442,162 | +0.56(+0.94%) |
Jun 14, 2006 | 60.51 | 60.60 | 59.29 | 59.89 | 709,469 | -0.78(-1.28%) |
Jun 13, 2006 | 60.79 | 61.66 | 60.43 | 60.66 | 764,236 | -0.60(-0.97%) |
Jun 12, 2006 | 61.34 | 61.37 | 60.29 | 61.26 | 619,026 | -0.16(-0.25%) |
Jun 09, 2006 | 60.54 | 61.55 | 60.54 | 61.41 | 257,425 | +0.69(+1.13%) |
Jun 08, 2006 | 61.22 | 61.59 | 59.83 | 60.73 | 546,338 | -0.46(-0.75%) |
Jun 07, 2006 | 60.72 | 61.89 | 60.19 | 61.19 | 417,206 | +0.38(+0.62%) |
Jun 06, 2006 | 61.74 | 61.80 | 60.62 | 60.81 | 469,797 | -0.77(-1.25%) |
Jun 05, 2006 | 60.72 | 62.31 | 60.58 | 61.58 | 657,716 | +0.80(+1.32%) |
Jun 02, 2006 | 60.46 | 61.28 | 60.31 | 60.78 | 590,554 | +0.62(+1.03%) |
Jun 01, 2006 | 59.00 | 60.36 | 58.94 | 60.16 | 705,951 | +0.93(+1.56%) |
May 31, 2006 | 60.18 | 60.56 | 58.57 | 59.23 | 1,629,467 | -0.72(-1.20%) |
May 30, 2006 | 60.39 | 61.03 | 59.90 | 59.95 | 687,695 | -0.56(-0.92%) |
May 26, 2006 | 59.56 | 60.70 | 59.16 | 60.51 | 662,908 | +1.40(+2.36%) |
May 25, 2006 | 58.81 | 59.46 | 58.59 | 59.11 | 609,815 | +0.97(+1.66%) |
May 24, 2006 | 58.51 | 58.89 | 57.53 | 58.14 | 572,800 | -0.33(-0.57%) |
May 23, 2006 | 59.11 | 59.26 | 58.38 | 58.48 | 346,025 | -0.29(-0.49%) |
May 22, 2006 | 59.01 | 59.04 | 58.10 | 58.76 | 434,457 | -0.44(-0.74%) |
May 19, 2006 | 59.75 | 60.79 | 58.70 | 59.20 | 711,478 | -0.40(-0.67%) |
May 18, 2006 | 59.20 | 60.36 | 59.20 | 59.60 | 566,268 | +0.59(+1.00%) |
May 17, 2006 | 60.17 | 60.76 | 58.75 | 59.01 | 534,279 | -1.61(-2.65%) |
May 16, 2006 | 60.51 | 60.97 | 60.35 | 60.61 | 371,985 | +0.22(+0.37%) |
May 15, 2006 | 60.24 | 60.89 | 59.52 | 60.39 | 723,035 | +0.15(+0.25%) |
May 12, 2006 | 60.86 | 60.88 | 59.88 | 60.24 | 462,762 | -0.92(-1.50%) |
May 11, 2006 | 62.03 | 62.78 | 60.93 | 61.16 | 774,955 | -0.87(-1.40%) |
May 10, 2006 | 61.32 | 62.40 | 61.32 | 62.03 | 486,210 | +0.81(+1.33%) |
May 09, 2006 | 61.23 | 61.80 | 60.58 | 61.22 | 282,380 | +0.17(+0.27%) |
May 08, 2006 | 60.67 | 61.19 | 60.42 | 61.05 | 374,665 | +0.53(+0.87%) |
May 05, 2006 | 59.90 | 60.58 | 59.70 | 60.52 | 366,291 | +1.22(+2.05%) |
May 04, 2006 | 59.09 | 59.38 | 58.93 | 59.31 | 300,134 | +0.36(+0.62%) |
May 03, 2006 | 58.70 | 59.10 | 58.51 | 58.94 | 483,195 | +0.16(+0.26%) |
May 02, 2006 | 58.81 | 59.20 | 58.36 | 58.79 | 882,984 | +0.13(+0.21%) |
May 01, 2006 | 59.23 | 59.71 | 58.27 | 58.66 | 685,351 | -0.45(-0.76%) |
Apr 28, 2006 | 59.40 | 59.90 | 58.99 | 59.11 | 392,418 | -0.44(-0.73%) |
Apr 27, 2006 | 59.29 | 60.12 | 58.95 | 59.55 | 496,259 | +0.02(+0.03%) |
Apr 26, 2006 | 59.71 | 60.48 | 59.09 | 59.53 | 781,990 | -0.26(-0.44%) |
Apr 25, 2006 | 60.30 | 60.85 | 59.50 | 59.79 | 350,882 | -0.66(-1.10%) |
Apr 24, 2006 | 60.76 | 61.14 | 60.23 | 60.45 | 543,323 | -0.37(-0.61%) |
Apr 21, 2006 | 60.15 | 60.95 | 59.93 | 60.82 | 593,904 | +0.79(+1.31%) |
Apr 20, 2006 | 60.14 | 60.44 | 59.22 | 60.03 | 1,123,661 | -0.26(-0.43%) |
Apr 19, 2006 | 58.36 | 60.48 | 58.36 | 60.29 | 857,693 | +2.11(+3.63%) |
Apr 18, 2006 | 57.20 | 58.30 | 57.01 | 58.18 | 581,342 | +1.04(+1.82%) |
Apr 17, 2006 | 56.12 | 57.18 | 56.12 | 57.14 | 455,225 | +0.23(+0.41%) |
Apr 13, 2006 | 57.94 | 57.88 | 56.49 | 56.91 | 524,397 | -1.03(-1.78%) |
Apr 12, 2006 | 58.18 | 58.41 | 57.73 | 57.94 | 665,420 | -0.33(-0.57%) |
Apr 11, 2006 | 58.28 | 58.61 | 57.94 | 58.27 | 290,755 | -0.09(-0.15%) |
Apr 10, 2006 | 58.51 | 58.92 | 57.93 | 58.36 | 708,296 | -0.84(-1.41%) |
Apr 07, 2006 | 58.99 | 59.31 | 58.90 | 59.20 | 414,191 | -0.21(-0.36%) |
Apr 06, 2006 | 59.68 | 59.68 | 59.12 | 59.41 | 490,397 | +0.02(+0.04%) |
Apr 05, 2006 | 58.48 | 59.64 | 58.39 | 59.39 | 475,324 | +1.06(+1.81%) |
Apr 04, 2006 | 58.32 | 58.78 | 58.12 | 58.33 | 553,204 | -0.09(-0.15%) |