Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 60.54 | 60.59 | 60.06 | 60.50 | 552,124 | +0.21(+0.35%) |
Jun 29, 2006 | 58.72 | 60.29 | 58.69 | 60.28 | 511,838 | +1.67(+2.85%) |
Jun 28, 2006 | 58.41 | 58.62 | 58.01 | 58.61 | 219,990 | +0.19(+0.33%) |
Jun 27, 2006 | 59.11 | 59.15 | 58.31 | 58.42 | 1,344,823 | -0.53(-0.90%) |
Jun 26, 2006 | 58.89 | 59.00 | 58.68 | 58.95 | 360,421 | +0.24(+0.40%) |
Jun 23, 2006 | 58.20 | 58.97 | 57.90 | 58.72 | 223,021 | +0.36(+0.62%) |
Jun 22, 2006 | 58.42 | 58.56 | 58.02 | 58.35 | 1,006,628 | -0.25(-0.42%) |
Jun 21, 2006 | 57.60 | 58.87 | 57.60 | 58.60 | 430,005 | +0.92(+1.59%) |
Jun 20, 2006 | 57.65 | 58.21 | 57.52 | 57.68 | 255,477 | -0.06(-0.11%) |
Jun 19, 2006 | 58.93 | 58.94 | 57.68 | 57.74 | 268,989 | -0.84(-1.43%) |
Jun 16, 2006 | 59.17 | 59.17 | 58.26 | 58.58 | 787,142 | -0.46(-0.78%) |
Jun 15, 2006 | 57.45 | 59.13 | 57.45 | 59.04 | 820,735 | +1.91(+3.34%) |
Jun 14, 2006 | 56.80 | 57.32 | 56.53 | 57.13 | 863,041 | +0.34(+0.60%) |
Jun 13, 2006 | 57.49 | 58.06 | 56.64 | 56.79 | 930,730 | -0.91(-1.58%) |
Jun 12, 2006 | 59.15 | 59.15 | 57.65 | 57.70 | 874,533 | -1.40(-2.37%) |
Jun 09, 2006 | 59.39 | 59.86 | 58.90 | 59.10 | 379,364 | -0.08(-0.13%) |
Jun 08, 2006 | 59.23 | 59.33 | 57.92 | 59.18 | 1,318,429 | -0.35(-0.59%) |
Jun 07, 2006 | 60.14 | 60.52 | 59.41 | 59.53 | 330,491 | -0.58(-0.96%) |
Jun 06, 2006 | 60.46 | 60.51 | 59.43 | 60.11 | 306,497 | -0.46(-0.76%) |
Jun 05, 2006 | 61.80 | 61.80 | 60.24 | 60.57 | 302,077 | -1.40(-2.26%) |
Jun 02, 2006 | 62.16 | 62.18 | 61.43 | 61.97 | 476,731 | +0.31(+0.50%) |
Jun 01, 2006 | 60.73 | 61.71 | 60.71 | 61.66 | 542,526 | +0.85(+1.39%) |
May 31, 2006 | 59.87 | 60.81 | 59.87 | 60.81 | 1,202,498 | +1.08(+1.80%) |
May 30, 2006 | 60.64 | 60.66 | 59.67 | 59.74 | 292,605 | -0.99(-1.63%) |
May 26, 2006 | 60.52 | 60.81 | 60.45 | 60.73 | 220,622 | +0.32(+0.52%) |
May 25, 2006 | 61.23 | 61.23 | 59.74 | 60.41 | 479,509 | +0.73(+1.22%) |
May 24, 2006 | 59.55 | 60.23 | 58.61 | 59.68 | 586,726 | +0.29(+0.49%) |
May 23, 2006 | 60.31 | 60.90 | 59.39 | 59.39 | 381,132 | -0.48(-0.79%) |
May 22, 2006 | 59.97 | 60.33 | 59.24 | 59.86 | 1,122,685 | -0.74(-1.23%) |
May 19, 2006 | 60.45 | 60.88 | 59.93 | 60.61 | 531,413 | +0.21(+0.34%) |
May 18, 2006 | 61.05 | 61.30 | 60.34 | 60.40 | 323,924 | -0.38(-0.63%) |
May 17, 2006 | 61.61 | 61.99 | 60.78 | 60.78 | 1,264,379 | -1.31(-2.10%) |
May 16, 2006 | 62.22 | 62.48 | 61.75 | 62.09 | 395,276 | -0.04(-0.06%) |
May 15, 2006 | 62.09 | 62.43 | 61.76 | 62.13 | 2,231,732 | -0.47(-0.75%) |
May 12, 2006 | 63.54 | 63.54 | 62.52 | 62.60 | 552,124 | -1.25(-1.96%) |
May 11, 2006 | 64.54 | 64.65 | 63.69 | 63.85 | 311,674 | -0.74(-1.14%) |
May 10, 2006 | 64.55 | 64.66 | 64.27 | 64.58 | 350,949 | -0.07(-0.11%) |
May 09, 2006 | 64.79 | 64.82 | 64.62 | 64.65 | 192,586 | -0.10(-0.16%) |
May 08, 2006 | 64.65 | 64.92 | 64.59 | 64.76 | 206,099 | +0.09(+0.13%) |
May 05, 2006 | 64.36 | 64.76 | 64.22 | 64.67 | 1,028,728 | +0.57(+0.89%) |
May 04, 2006 | 63.76 | 64.20 | 63.71 | 64.10 | 177,937 | +0.45(+0.71%) |
May 03, 2006 | 63.89 | 63.89 | 63.44 | 63.65 | 1,031,254 | -0.20(-0.31%) |
May 02, 2006 | 63.55 | 63.85 | 63.42 | 63.85 | 308,770 | +0.50(+0.79%) |
May 01, 2006 | 63.82 | 64.01 | 63.35 | 63.35 | 616,024 | -0.35(-0.55%) |
Apr 28, 2006 | 63.03 | 63.89 | 63.03 | 63.70 | 312,558 | +0.48(+0.75%) |
Apr 27, 2006 | 63.00 | 63.78 | 62.69 | 63.22 | 526,487 | -0.14(-0.22%) |
Apr 26, 2006 | 63.66 | 63.95 | 63.24 | 63.36 | 228,704 | -0.35(-0.55%) |
Apr 25, 2006 | 63.81 | 63.86 | 63.25 | 63.71 | 558,564 | +0.02(+0.04%) |
Apr 24, 2006 | 63.93 | 63.93 | 63.45 | 63.69 | 200,921 | -0.32(-0.51%) |
Apr 21, 2006 | 64.37 | 64.46 | 63.69 | 64.01 | 281,492 | -0.16(-0.25%) |
Apr 20, 2006 | 64.09 | 64.40 | 63.68 | 64.17 | 426,595 | +0.22(+0.35%) |
Apr 19, 2006 | 63.62 | 64.08 | 63.43 | 63.95 | 4,544,288 | +0.39(+0.61%) |
Apr 18, 2006 | 62.41 | 63.59 | 62.41 | 63.56 | 238,176 | +1.43(+2.31%) |
Apr 17, 2006 | 62.07 | 62.41 | 61.80 | 62.13 | 841,067 | +0.06(+0.10%) |
Apr 13, 2006 | 62.21 | 62.35 | 61.72 | 62.07 | 234,261 | -0.14(-0.23%) |
Apr 12, 2006 | 62.04 | 62.23 | 61.92 | 62.21 | 260,655 | +0.29(+0.47%) |
Apr 11, 2006 | 62.64 | 62.77 | 61.79 | 61.91 | 285,786 | -0.63(-1.01%) |
Apr 10, 2006 | 62.89 | 62.94 | 62.36 | 62.55 | 195,365 | -0.17(-0.28%) |
Apr 07, 2006 | 63.60 | 63.66 | 62.61 | 62.72 | 393,760 | -0.63(-1.00%) |
Apr 06, 2006 | 63.29 | 63.47 | 63.02 | 63.36 | 252,193 | +0.06(+0.09%) |
Apr 05, 2006 | 62.99 | 63.40 | 62.79 | 63.30 | 376,207 | +0.48(+0.77%) |
Apr 04, 2006 | 62.76 | 63.00 | 62.45 | 62.82 | 526,740 | +0.11(+0.18%) |