Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 65.45 | 65.65 | 64.47 | 64.94 | 139,300 | -0.53(-0.81%) |
Jun 29, 2006 | 63.74 | 65.72 | 63.62 | 65.47 | 119,000 | +1.49(+2.33%) |
Jun 28, 2006 | 64.35 | 64.40 | 63.09 | 63.98 | 45,100 | -0.37(-0.57%) |
Jun 27, 2006 | 65.64 | 66.32 | 64.17 | 64.35 | 41,900 | -1.39(-2.11%) |
Jun 26, 2006 | 64.94 | 65.74 | 64.75 | 65.74 | 39,900 | +0.99(+1.53%) |
Jun 23, 2006 | 64.60 | 65.18 | 64.32 | 64.75 | 33,100 | -0.32(-0.49%) |
Jun 22, 2006 | 64.74 | 65.15 | 63.93 | 65.07 | 38,900 | +0.15(+0.23%) |
Jun 21, 2006 | 64.75 | 65.56 | 64.22 | 64.92 | 66,400 | +0.12(+0.19%) |
Jun 20, 2006 | 65.32 | 65.41 | 64.10 | 64.80 | 74,600 | -0.70(-1.07%) |
Jun 19, 2006 | 66.83 | 67.07 | 65.07 | 65.50 | 83,800 | -1.26(-1.89%) |
Jun 16, 2006 | 66.72 | 66.78 | 66.20 | 66.76 | 282,400 | -0.21(-0.31%) |
Jun 15, 2006 | 63.65 | 66.98 | 63.65 | 66.97 | 110,800 | +3.54(+5.58%) |
Jun 14, 2006 | 63.55 | 63.65 | 62.83 | 63.43 | 131,100 | -0.97(-1.51%) |
Jun 13, 2006 | 64.50 | 66.75 | 64.34 | 64.40 | 141,500 | -0.30(-0.46%) |
Jun 12, 2006 | 65.00 | 65.09 | 63.76 | 64.70 | 71,500 | -0.23(-0.35%) |
Jun 09, 2006 | 65.68 | 66.13 | 64.53 | 64.93 | 35,900 | -0.51(-0.78%) |
Jun 08, 2006 | 0.0200 | 65.75 | 63.75 | 65.44 | 75,000 | +0.24(+0.37%) |
Jun 07, 2006 | 65.31 | 66.30 | 65.00 | 65.20 | 51,900 | -0.11(-0.17%) |
Jun 06, 2006 | 66.47 | 66.47 | 64.65 | 65.31 | 95,400 | -0.64(-0.97%) |
Jun 05, 2006 | 66.80 | 67.12 | 65.77 | 65.95 | 96,400 | -1.09(-1.63%) |
Jun 02, 2006 | 66.72 | 67.13 | 66.70 | 67.04 | 137,600 | +0.54(+0.81%) |
Jun 01, 2006 | 66.40 | 66.70 | 66.28 | 66.50 | 61,100 | +0.08(+0.12%) |
May 31, 2006 | 66.80 | 66.85 | 65.91 | 66.42 | 175,700 | -0.41(-0.61%) |
May 30, 2006 | 67.30 | 67.30 | 66.63 | 66.83 | 129,400 | -0.72(-1.07%) |
May 26, 2006 | 68.08 | 68.53 | 67.50 | 67.55 | 88,600 | -0.45(-0.66%) |
May 25, 2006 | 67.00 | 68.10 | 66.86 | 68.00 | 110,100 | +0.62(+0.92%) |
May 24, 2006 | 68.23 | 68.90 | 66.37 | 67.38 | 162,900 | -1.05(-1.53%) |
May 23, 2006 | 69.37 | 69.40 | 68.40 | 68.43 | 93,700 | -0.73(-1.06%) |
May 22, 2006 | 69.50 | 69.60 | 68.75 | 69.16 | 73,800 | -0.63(-0.90%) |
May 19, 2006 | 69.88 | 69.97 | 69.03 | 69.79 | 110,100 | -0.49(-0.70%) |
May 18, 2006 | 70.05 | 70.69 | 70.05 | 70.28 | 77,400 | +0.11(+0.16%) |
May 17, 2006 | 70.15 | 70.68 | 69.97 | 70.17 | 74,400 | -0.23(-0.33%) |
May 16, 2006 | 70.80 | 71.10 | 70.26 | 70.40 | 57,400 | -0.40(-0.56%) |
May 15, 2006 | 71.05 | 71.39 | 70.41 | 70.80 | 81,600 | -0.50(-0.70%) |
May 12, 2006 | 71.16 | 71.55 | 71.02 | 71.30 | 122,000 | +0.06(+0.08%) |
May 11, 2006 | 71.04 | 71.97 | 71.04 | 71.24 | 99,400 | -0.01(-0.01%) |
May 10, 2006 | 71.25 | 71.88 | 71.17 | 71.25 | 78,800 | -0.03(-0.04%) |
May 09, 2006 | 69.60 | 71.43 | 69.47 | 71.28 | 82,800 | +0.79(+1.12%) |
May 08, 2006 | 69.50 | 70.51 | 69.50 | 70.49 | 85,200 | -0.26(-0.37%) |
May 05, 2006 | 73.72 | 75.00 | 69.53 | 70.75 | 716,500 | +7.50(+11.86%) |
May 04, 2006 | 65.00 | 65.80 | 63.25 | 63.25 | 128,300 | -1.75(-2.69%) |
May 03, 2006 | 64.88 | 65.28 | 64.82 | 65.00 | 56,100 | +0.00(+0.00%) |
May 02, 2006 | 64.55 | 65.00 | 63.86 | 65.00 | 29,200 | +0.30(+0.46%) |
May 01, 2006 | 64.90 | 65.47 | 64.33 | 64.70 | 51,800 | -0.71(-1.09%) |
Apr 28, 2006 | 64.55 | 65.41 | 64.32 | 65.41 | 51,500 | +0.41(+0.63%) |
Apr 27, 2006 | 65.20 | 65.60 | 64.28 | 65.00 | 87,800 | -0.79(-1.20%) |
Apr 26, 2006 | 66.00 | 66.06 | 65.50 | 65.79 | 54,700 | -0.26(-0.39%) |
Apr 25, 2006 | 66.23 | 66.48 | 65.95 | 66.05 | 435,900 | -0.20(-0.30%) |
Apr 24, 2006 | 66.29 | 66.45 | 66.21 | 66.25 | 139,200 | -0.21(-0.32%) |
Apr 21, 2006 | 68.00 | 68.00 | 65.88 | 66.46 | 68,100 | +0.00(+0.00%) |
Apr 20, 2006 | 66.07 | 66.54 | 65.95 | 66.46 | 97,300 | +0.15(+0.23%) |
Apr 19, 2006 | 64.53 | 66.36 | 64.53 | 66.31 | 149,800 | +1.64(+2.54%) |
Apr 18, 2006 | 63.26 | 64.75 | 63.25 | 64.67 | 52,700 | +1.41(+2.23%) |
Apr 17, 2006 | 62.60 | 63.41 | 62.55 | 63.26 | 37,800 | +0.58(+0.93%) |
Apr 13, 2006 | 62.45 | 62.99 | 62.26 | 62.68 | 22,100 | +0.23(+0.37%) |
Apr 12, 2006 | 62.08 | 62.63 | 62.08 | 62.45 | 21,300 | +0.30(+0.48%) |
Apr 11, 2006 | 62.79 | 62.94 | 61.65 | 62.15 | 48,800 | -0.85(-1.35%) |
Apr 10, 2006 | 63.15 | 63.35 | 62.83 | 63.00 | 137,600 | -0.20(-0.32%) |
Apr 07, 2006 | 63.32 | 63.55 | 63.10 | 63.20 | 76,500 | +0.00(+0.00%) |
Apr 06, 2006 | 62.93 | 63.38 | 62.93 | 63.20 | 66,800 | +0.25(+0.40%) |
Apr 05, 2006 | 62.74 | 63.11 | 62.74 | 62.95 | 52,800 | +0.21(+0.33%) |
Apr 04, 2006 | 62.80 | 62.91 | 62.40 | 62.74 | 79,000 | +0.27(+0.43%) |