Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.53 | 31.07 | 30.49 | 31.07 | 3,475,319 | +0.59(+1.95%) |
May 30, 2006 | 30.88 | 30.94 | 30.48 | 30.48 | 2,772,549 | -0.44(-1.44%) |
May 26, 2006 | 31.03 | 31.19 | 30.77 | 30.93 | 3,031,360 | -0.03(-0.09%) |
May 25, 2006 | 31.03 | 31.12 | 30.73 | 30.95 | 3,236,057 | +0.12(+0.39%) |
May 24, 2006 | 30.90 | 31.19 | 30.64 | 30.83 | 3,841,649 | -0.12(-0.39%) |
May 23, 2006 | 31.10 | 31.46 | 30.95 | 30.95 | 3,310,711 | -0.15(-0.48%) |
May 22, 2006 | 31.43 | 31.67 | 31.04 | 31.10 | 5,599,921 | -0.42(-1.32%) |
May 19, 2006 | 31.27 | 31.75 | 31.19 | 31.52 | 4,628,990 | +0.32(+1.02%) |
May 18, 2006 | 31.46 | 31.72 | 31.11 | 31.20 | 2,877,943 | -0.27(-0.85%) |
May 17, 2006 | 31.55 | 31.71 | 31.31 | 31.47 | 3,889,672 | -0.15(-0.47%) |
May 16, 2006 | 31.77 | 31.77 | 31.53 | 31.62 | 2,189,906 | -0.11(-0.33%) |
May 15, 2006 | 31.48 | 31.72 | 30.98 | 31.72 | 3,482,685 | +0.16(+0.49%) |
May 12, 2006 | 31.83 | 31.99 | 31.55 | 31.57 | 2,960,672 | -0.25(-0.80%) |
May 11, 2006 | 32.73 | 32.73 | 31.75 | 31.82 | 3,505,776 | -0.30(-0.92%) |
May 10, 2006 | 31.91 | 32.13 | 31.82 | 32.12 | 2,914,775 | +0.15(+0.46%) |
May 09, 2006 | 32.15 | 32.29 | 31.97 | 31.97 | 3,196,393 | -0.21(-0.66%) |
May 08, 2006 | 32.12 | 32.30 | 32.11 | 32.18 | 3,119,897 | -0.12(-0.37%) |
May 05, 2006 | 32.47 | 32.54 | 32.03 | 32.30 | 5,439,563 | -0.07(-0.22%) |
May 04, 2006 | 32.47 | 32.61 | 32.37 | 32.37 | 4,970,388 | +0.01(+0.02%) |
May 03, 2006 | 32.32 | 32.53 | 32.27 | 32.37 | 4,414,093 | +0.18(+0.55%) |
May 02, 2006 | 31.77 | 32.32 | 31.77 | 32.19 | 9,194,659 | +1.55(+5.07%) |
May 01, 2006 | 31.06 | 31.23 | 30.52 | 30.64 | 3,027,677 | -0.44(-1.43%) |
Apr 28, 2006 | 30.95 | 31.35 | 30.83 | 31.08 | 2,664,322 | +0.22(+0.71%) |
Apr 27, 2006 | 30.87 | 31.24 | 30.61 | 30.86 | 3,007,561 | -0.04(-0.14%) |
Apr 26, 2006 | 30.46 | 30.93 | 30.46 | 30.91 | 2,810,939 | +0.64(+2.10%) |
Apr 25, 2006 | 30.43 | 30.78 | 30.21 | 30.27 | 3,118,480 | -0.05(-0.16%) |
Apr 24, 2006 | 30.16 | 30.40 | 29.97 | 30.32 | 2,863,069 | +0.17(+0.56%) |
Apr 21, 2006 | 30.69 | 30.69 | 29.90 | 30.15 | 2,606,241 | -0.40(-1.29%) |
Apr 20, 2006 | 30.39 | 30.68 | 30.18 | 30.55 | 3,951,718 | +0.19(+0.63%) |
Apr 19, 2006 | 29.65 | 30.38 | 29.55 | 30.35 | 6,269,543 | +0.85(+2.87%) |
Apr 18, 2006 | 29.03 | 29.60 | 28.94 | 29.51 | 3,621,653 | +0.49(+1.68%) |
Apr 17, 2006 | 28.40 | 29.21 | 28.40 | 29.02 | 3,194,409 | +0.06(+0.22%) |
Apr 13, 2006 | 29.12 | 29.23 | 28.82 | 28.96 | 1,963,818 | -0.16(-0.56%) |
Apr 12, 2006 | 29.05 | 29.37 | 28.94 | 29.12 | 2,175,456 | +0.11(+0.37%) |
Apr 11, 2006 | 29.73 | 29.73 | 28.94 | 29.01 | 1,683,475 | -0.21(-0.72%) |
Apr 10, 2006 | 29.11 | 29.35 | 28.96 | 29.23 | 2,730,051 | +0.08(+0.27%) |
Apr 07, 2006 | 29.75 | 29.87 | 29.06 | 29.15 | 2,718,577 | -0.60(-2.02%) |
Apr 06, 2006 | 30.47 | 30.47 | 29.60 | 29.75 | 2,676,788 | -0.08(-0.28%) |
Apr 05, 2006 | 30.00 | 30.09 | 29.72 | 29.83 | 2,493,764 | -0.06(-0.21%) |
Apr 04, 2006 | 29.68 | 30.04 | 29.62 | 29.90 | 2,671,121 | +0.16(+0.52%) |
Apr 03, 2006 | 29.68 | 29.98 | 29.44 | 29.74 | 3,240,590 | +0.24(+0.81%) |
Mar 31, 2006 | 29.63 | 29.90 | 29.30 | 29.50 | 3,477,019 | -0.28(-0.92%) |
Mar 30, 2006 | 29.62 | 29.90 | 29.59 | 29.78 | 4,213,363 | +0.16(+0.52%) |
Mar 29, 2006 | 28.87 | 29.73 | 28.87 | 29.62 | 5,690,299 | +0.85(+2.97%) |
Mar 28, 2006 | 29.05 | 29.10 | 28.70 | 28.77 | 5,101,423 | -0.35(-1.19%) |
Mar 27, 2006 | 29.17 | 29.25 | 29.01 | 29.11 | 4,677,296 | -0.16(-0.53%) |
Mar 24, 2006 | 29.18 | 29.35 | 28.91 | 29.27 | 5,549,773 | +0.07(+0.24%) |
Mar 23, 2006 | 29.23 | 29.33 | 29.13 | 29.20 | 4,222,570 | -0.16(-0.53%) |
Mar 22, 2006 | 29.42 | 29.55 | 29.20 | 29.35 | 5,028,185 | +0.08(+0.27%) |
Mar 21, 2006 | 29.02 | 29.78 | 29.02 | 29.27 | 5,951,943 | -0.30(-1.03%) |
Mar 20, 2006 | 29.73 | 29.86 | 29.51 | 29.58 | 8,244,410 | +0.25(+0.84%) |
Mar 17, 2006 | 30.27 | 30.32 | 29.19 | 29.33 | 12,004,748 | -1.00(-3.28%) |
Mar 16, 2006 | 30.38 | 30.52 | 30.25 | 30.33 | 4,924,632 | +0.02(+0.07%) |
Mar 15, 2006 | 30.31 | 30.46 | 30.07 | 30.31 | 5,634,202 | +0.09(+0.30%) |
Mar 14, 2006 | 30.14 | 30.35 | 29.97 | 30.21 | 3,512,151 | +0.10(+0.33%) |
Mar 13, 2006 | 30.02 | 30.23 | 29.92 | 30.11 | 3,061,817 | +0.24(+0.80%) |
Mar 10, 2006 | 29.81 | 30.02 | 29.67 | 29.87 | 2,473,365 | +0.13(+0.45%) |
Mar 09, 2006 | 30.07 | 30.07 | 29.66 | 29.74 | 2,687,554 | -0.29(-0.96%) |
Mar 08, 2006 | 29.94 | 30.14 | 29.82 | 30.03 | 5,453,587 | -0.06(-0.21%) |
Mar 07, 2006 | 29.83 | 30.13 | 29.73 | 30.09 | 2,902,450 | +0.06(+0.19%) |
Mar 06, 2006 | 30.17 | 30.28 | 29.85 | 30.04 | 2,784,590 | -0.23(-0.75%) |
Mar 03, 2006 | 29.89 | 30.35 | 29.74 | 30.26 | 4,260,677 | +0.20(+0.66%) |
Mar 02, 2006 | 30.09 | 30.19 | 29.90 | 30.07 | 4,688,203 | -0.16(-0.51%) |