Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.90 | 33.27 | 32.22 | 32.98 | 1,096,000 | +0.53(+1.63%) |
May 30, 2006 | 33.25 | 33.50 | 32.11 | 32.45 | 2,125,300 | -1.26(-3.74%) |
May 26, 2006 | 32.06 | 33.72 | 31.26 | 33.71 | 4,498,700 | +1.40(+4.33%) |
May 25, 2006 | 30.99 | 34.98 | 30.60 | 32.31 | 10,819,500 | +2.76(+9.34%) |
May 24, 2006 | 30.78 | 30.81 | 28.95 | 29.55 | 3,538,700 | -1.25(-4.06%) |
May 23, 2006 | 31.49 | 31.54 | 30.71 | 30.80 | 4,477,700 | +0.36(+1.18%) |
May 22, 2006 | 32.00 | 32.00 | 30.02 | 30.44 | 5,950,000 | -2.66(-8.04%) |
May 19, 2006 | 33.60 | 33.60 | 32.10 | 33.10 | 7,879,200 | -1.06(-3.10%) |
May 18, 2006 | 35.30 | 35.53 | 33.75 | 34.16 | 2,297,500 | -0.52(-1.50%) |
May 17, 2006 | 36.20 | 36.75 | 34.54 | 34.68 | 2,360,000 | -0.95(-2.67%) |
May 16, 2006 | 36.95 | 36.96 | 35.17 | 35.63 | 2,667,700 | -1.38(-3.73%) |
May 15, 2006 | 38.00 | 38.01 | 35.51 | 37.01 | 2,086,400 | -1.11(-2.91%) |
May 12, 2006 | 40.65 | 40.89 | 37.81 | 38.12 | 3,220,000 | -1.13(-2.88%) |
May 11, 2006 | 41.70 | 41.75 | 39.09 | 39.25 | 1,322,200 | -2.24(-5.40%) |
May 10, 2006 | 41.29 | 42.00 | 41.10 | 41.49 | 944,300 | +0.19(+0.46%) |
May 09, 2006 | 42.57 | 42.81 | 41.22 | 41.30 | 1,354,300 | -0.98(-2.32%) |
May 08, 2006 | 40.70 | 42.57 | 40.45 | 42.28 | 1,598,200 | +2.07(+5.15%) |
May 05, 2006 | 40.20 | 40.63 | 40.05 | 40.21 | 1,056,500 | +0.26(+0.65%) |
May 04, 2006 | 38.40 | 40.10 | 38.21 | 39.95 | 1,459,100 | +1.64(+4.28%) |
May 03, 2006 | 38.15 | 38.34 | 37.75 | 38.31 | 1,458,100 | -0.01(-0.03%) |
May 02, 2006 | 38.40 | 38.50 | 38.16 | 38.32 | 768,700 | +0.47(+1.24%) |
May 01, 2006 | 37.75 | 38.48 | 37.50 | 37.85 | 470,000 | +0.36(+0.96%) |
Apr 28, 2006 | 36.80 | 37.53 | 36.52 | 37.49 | 567,100 | +1.11(+3.05%) |
Apr 27, 2006 | 37.40 | 37.68 | 36.00 | 36.38 | 2,409,200 | -2.05(-5.33%) |
Apr 26, 2006 | 38.30 | 38.68 | 38.06 | 38.43 | 650,400 | +0.54(+1.43%) |
Apr 25, 2006 | 38.40 | 38.60 | 37.85 | 37.89 | 575,800 | -0.05(-0.13%) |
Apr 24, 2006 | 39.00 | 39.01 | 37.81 | 37.94 | 574,100 | -0.61(-1.58%) |
Apr 21, 2006 | 38.55 | 39.23 | 38.21 | 38.55 | 812,200 | +0.70(+1.85%) |
Apr 20, 2006 | 39.51 | 39.57 | 37.79 | 37.85 | 1,162,100 | -1.41(-3.59%) |
Apr 19, 2006 | 39.50 | 39.57 | 39.01 | 39.26 | 738,600 | -0.51(-1.28%) |
Apr 18, 2006 | 38.45 | 40.14 | 38.44 | 39.77 | 1,575,400 | +1.93(+5.10%) |
Apr 17, 2006 | 38.10 | 38.48 | 37.77 | 37.84 | 466,600 | +0.22(+0.58%) |
Apr 13, 2006 | 37.51 | 38.06 | 37.16 | 37.62 | 486,400 | +0.11(+0.29%) |
Apr 12, 2006 | 37.20 | 37.60 | 36.87 | 37.51 | 403,200 | +0.45(+1.21%) |
Apr 11, 2006 | 38.10 | 38.20 | 36.70 | 37.06 | 438,400 | -0.66(-1.75%) |
Apr 10, 2006 | 38.65 | 38.69 | 37.61 | 37.72 | 1,087,300 | -1.02(-2.63%) |
Apr 07, 2006 | 38.27 | 38.74 | 37.40 | 38.74 | 1,847,400 | +0.74(+1.95%) |
Apr 06, 2006 | 38.30 | 38.45 | 37.61 | 38.00 | 628,200 | -0.12(-0.31%) |
Apr 05, 2006 | 38.40 | 38.63 | 37.85 | 38.12 | 1,241,400 | -0.39(-1.01%) |
Apr 04, 2006 | 37.74 | 38.55 | 37.32 | 38.51 | 1,545,800 | +0.71(+1.88%) |
Apr 03, 2006 | 38.40 | 39.38 | 37.78 | 37.80 | 1,282,000 | +0.05(+0.13%) |
Mar 31, 2006 | 38.65 | 38.65 | 37.58 | 37.75 | 757,800 | -0.87(-2.25%) |
Mar 30, 2006 | 39.20 | 39.55 | 38.42 | 38.62 | 928,900 | -0.68(-1.73%) |
Mar 29, 2006 | 38.25 | 39.75 | 38.05 | 39.30 | 1,704,000 | +0.62(+1.60%) |
Mar 28, 2006 | 37.99 | 38.85 | 37.60 | 38.68 | 1,602,500 | +0.67(+1.76%) |
Mar 27, 2006 | 37.66 | 38.43 | 37.10 | 38.01 | 1,537,200 | +0.47(+1.25%) |
Mar 24, 2006 | 36.15 | 37.57 | 35.90 | 37.54 | 1,581,500 | +1.77(+4.95%) |
Mar 23, 2006 | 36.20 | 36.30 | 35.72 | 35.77 | 1,279,200 | -0.41(-1.13%) |
Mar 22, 2006 | 35.99 | 36.59 | 35.24 | 36.18 | 1,295,400 | +0.11(+0.30%) |
Mar 21, 2006 | 36.45 | 36.85 | 35.75 | 36.07 | 2,248,200 | -1.45(-3.86%) |
Mar 20, 2006 | 36.44 | 37.53 | 36.00 | 37.52 | 2,560,900 | +0.07(+0.19%) |
Mar 17, 2006 | 35.13 | 37.90 | 34.99 | 37.45 | 2,902,300 | +2.25(+6.39%) |
Mar 16, 2006 | 34.75 | 35.29 | 34.41 | 35.20 | 1,322,100 | +0.68(+1.97%) |
Mar 15, 2006 | 35.00 | 35.00 | 34.42 | 34.52 | 1,634,700 | +0.13(+0.38%) |
Mar 14, 2006 | 34.00 | 34.92 | 33.38 | 34.39 | 2,217,100 | +0.64(+1.90%) |
Mar 13, 2006 | 33.70 | 33.84 | 33.10 | 33.75 | 511,800 | +0.03(+0.09%) |
Mar 10, 2006 | 33.01 | 34.11 | 32.40 | 33.72 | 1,423,000 | +1.07(+3.28%) |
Mar 09, 2006 | 34.00 | 34.10 | 32.65 | 32.65 | 1,098,300 | -1.16(-3.43%) |
Mar 08, 2006 | 33.05 | 33.95 | 32.55 | 33.81 | 874,900 | +0.31(+0.93%) |
Mar 07, 2006 | 34.25 | 34.25 | 33.20 | 33.50 | 734,300 | -1.05(-3.04%) |
Mar 06, 2006 | 36.20 | 36.20 | 33.51 | 34.55 | 772,100 | -0.49(-1.40%) |
Mar 03, 2006 | 35.10 | 36.33 | 35.00 | 35.04 | 1,318,400 | +0.39(+1.13%) |
Mar 02, 2006 | 34.44 | 35.10 | 34.25 | 34.65 | 1,160,600 | +0.70(+2.06%) |