Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.85 | 33.39 | 32.63 | 33.37 | 2,846,900 | +0.64(+1.97%) |
May 30, 2006 | 32.87 | 33.13 | 32.50 | 32.73 | 1,545,300 | +0.34(+1.03%) |
May 26, 2006 | 32.12 | 32.59 | 31.98 | 32.39 | 743,500 | +0.34(+1.06%) |
May 25, 2006 | 31.71 | 32.06 | 31.17 | 32.05 | 1,001,800 | +1.05(+3.39%) |
May 24, 2006 | 31.16 | 31.73 | 30.05 | 31.00 | 1,215,100 | -0.34(-1.10%) |
May 23, 2006 | 31.50 | 32.36 | 31.26 | 31.34 | 1,894,200 | +0.22(+0.71%) |
May 22, 2006 | 31.43 | 31.50 | 30.56 | 31.12 | 1,645,600 | -0.27(-0.84%) |
May 19, 2006 | 31.24 | 31.81 | 30.77 | 31.39 | 1,221,900 | +0.03(+0.08%) |
May 18, 2006 | 32.29 | 32.68 | 31.32 | 31.36 | 837,800 | -0.36(-1.12%) |
May 17, 2006 | 32.51 | 33.08 | 31.34 | 31.72 | 900,500 | -0.84(-2.58%) |
May 16, 2006 | 32.10 | 33.20 | 31.95 | 32.56 | 1,354,200 | -0.25(-0.76%) |
May 15, 2006 | 33.76 | 33.88 | 32.09 | 32.81 | 1,242,000 | -1.32(-3.88%) |
May 12, 2006 | 35.00 | 35.00 | 34.05 | 34.13 | 1,140,900 | -1.02(-2.92%) |
May 11, 2006 | 35.66 | 35.91 | 34.90 | 35.16 | 2,038,900 | -0.51(-1.42%) |
May 10, 2006 | 33.75 | 35.95 | 33.54 | 35.66 | 1,982,100 | +2.20(+6.59%) |
May 09, 2006 | 31.32 | 33.85 | 31.29 | 33.46 | 2,700,200 | +3.62(+12.11%) |
May 08, 2006 | 29.50 | 30.05 | 28.88 | 29.84 | 1,289,500 | -0.12(-0.38%) |
May 05, 2006 | 29.09 | 29.98 | 29.06 | 29.96 | 715,200 | +0.97(+3.35%) |
May 04, 2006 | 28.05 | 29.04 | 27.95 | 28.99 | 738,200 | +0.89(+3.19%) |
May 03, 2006 | 28.72 | 28.72 | 27.86 | 28.09 | 717,300 | -0.62(-2.18%) |
May 02, 2006 | 28.12 | 28.72 | 27.89 | 28.72 | 639,600 | +0.86(+3.11%) |
May 01, 2006 | 27.55 | 27.95 | 27.23 | 27.86 | 632,000 | +0.57(+2.07%) |
Apr 28, 2006 | 26.41 | 27.51 | 26.41 | 27.29 | 627,000 | +0.40(+1.49%) |
Apr 27, 2006 | 26.68 | 27.14 | 26.27 | 26.89 | 562,500 | -0.20(-0.76%) |
Apr 26, 2006 | 27.66 | 28.16 | 27.07 | 27.09 | 699,900 | -0.59(-2.11%) |
Apr 25, 2006 | 27.86 | 28.11 | 27.45 | 27.68 | 864,800 | -0.18(-0.65%) |
Apr 24, 2006 | 27.70 | 27.99 | 27.45 | 27.86 | 780,200 | -0.21(-0.73%) |
Apr 21, 2006 | 27.91 | 28.32 | 27.64 | 28.07 | 746,200 | +0.45(+1.63%) |
Apr 20, 2006 | 27.13 | 27.70 | 27.07 | 27.61 | 920,200 | +0.27(+1.01%) |
Apr 19, 2006 | 26.20 | 27.37 | 26.20 | 27.34 | 585,600 | +0.79(+2.99%) |
Apr 18, 2006 | 26.00 | 26.55 | 25.96 | 26.55 | 332,300 | +0.83(+3.21%) |
Apr 17, 2006 | 26.00 | 26.07 | 25.62 | 25.72 | 282,500 | +0.05(+0.21%) |
Apr 13, 2006 | 25.36 | 25.66 | 24.82 | 25.66 | 381,900 | +0.30(+1.18%) |
Apr 12, 2006 | 25.70 | 25.85 | 25.30 | 25.36 | 418,300 | -0.20(-0.76%) |
Apr 11, 2006 | 26.48 | 26.49 | 25.48 | 25.56 | 385,600 | -0.59(-2.24%) |
Apr 10, 2006 | 26.14 | 26.32 | 25.84 | 26.14 | 385,400 | +0.25(+0.95%) |
Apr 07, 2006 | 26.05 | 26.31 | 25.75 | 25.90 | 455,400 | -0.38(-1.43%) |
Apr 06, 2006 | 26.50 | 26.62 | 25.95 | 26.27 | 569,500 | +0.01(+0.06%) |
Apr 05, 2006 | 25.75 | 26.40 | 25.61 | 26.26 | 666,300 | +0.63(+2.46%) |
Apr 04, 2006 | 25.52 | 25.66 | 25.07 | 25.63 | 402,100 | +0.29(+1.14%) |
Apr 03, 2006 | 25.98 | 26.16 | 25.25 | 25.34 | 370,800 | -0.27(-1.05%) |
Mar 31, 2006 | 25.38 | 25.90 | 25.10 | 25.61 | 554,200 | +0.00(+0.02%) |
Mar 30, 2006 | 25.61 | 25.82 | 25.30 | 25.61 | 319,800 | +0.05(+0.18%) |
Mar 29, 2006 | 25.20 | 25.56 | 25.04 | 25.56 | 639,700 | +0.06(+0.25%) |
Mar 28, 2006 | 24.50 | 25.50 | 24.50 | 25.50 | 981,000 | +0.38(+1.49%) |
Mar 27, 2006 | 25.00 | 25.20 | 24.67 | 25.12 | 462,600 | -0.23(-0.93%) |
Mar 24, 2006 | 25.38 | 25.77 | 25.05 | 25.36 | 401,500 | +0.01(+0.04%) |
Mar 23, 2006 | 24.87 | 25.45 | 24.82 | 25.34 | 482,300 | +0.65(+2.63%) |
Mar 22, 2006 | 24.22 | 24.88 | 24.22 | 24.70 | 444,100 | +0.40(+1.65%) |
Mar 21, 2006 | 24.29 | 24.90 | 24.05 | 24.30 | 469,000 | -0.16(-0.67%) |
Mar 20, 2006 | 24.76 | 25.07 | 24.20 | 24.46 | 519,500 | -0.31(-1.25%) |
Mar 17, 2006 | 25.00 | 25.12 | 24.47 | 24.77 | 584,700 | -0.32(-1.28%) |
Mar 16, 2006 | 24.79 | 25.22 | 24.41 | 25.09 | 495,400 | +0.23(+0.95%) |
Mar 15, 2006 | 24.68 | 24.89 | 24.39 | 24.86 | 528,800 | +0.12(+0.49%) |
Mar 14, 2006 | 24.35 | 24.74 | 24.10 | 24.73 | 841,900 | +0.54(+2.23%) |
Mar 13, 2006 | 23.70 | 24.22 | 23.70 | 24.20 | 665,900 | +0.70(+2.98%) |
Mar 10, 2006 | 23.15 | 23.61 | 22.85 | 23.50 | 505,800 | +0.21(+0.90%) |
Mar 09, 2006 | 23.38 | 23.59 | 23.12 | 23.29 | 490,600 | +0.07(+0.28%) |
Mar 08, 2006 | 22.95 | 23.52 | 22.56 | 23.22 | 706,700 | -0.02(-0.09%) |
Mar 07, 2006 | 23.70 | 23.73 | 23.11 | 23.24 | 635,400 | -0.66(-2.76%) |
Mar 06, 2006 | 24.27 | 24.30 | 23.62 | 23.90 | 569,700 | -0.60(-2.45%) |
Mar 03, 2006 | 24.52 | 24.90 | 24.42 | 24.50 | 746,300 | -0.02(-0.10%) |
Mar 02, 2006 | 24.11 | 24.55 | 23.70 | 24.52 | 935,300 | +0.43(+1.81%) |