Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.35 | 31.44 | 31.19 | 31.38 | 4,505,052 | +0.30(+0.95%) |
May 30, 2006 | 31.03 | 31.47 | 31.02 | 31.08 | 2,308,512 | -0.13(-0.41%) |
May 26, 2006 | 31.12 | 31.30 | 30.84 | 31.21 | 1,644,373 | +0.15(+0.48%) |
May 25, 2006 | 31.07 | 31.21 | 30.48 | 31.06 | 3,924,080 | -0.75(-2.35%) |
May 24, 2006 | 31.71 | 32.06 | 31.37 | 31.81 | 2,087,926 | +0.01(+0.03%) |
May 23, 2006 | 32.32 | 32.63 | 31.75 | 31.80 | 2,604,358 | -0.42(-1.32%) |
May 22, 2006 | 32.18 | 32.46 | 31.79 | 32.23 | 2,604,033 | +0.05(+0.14%) |
May 19, 2006 | 32.09 | 32.36 | 31.75 | 32.18 | 2,600,893 | +0.31(+0.99%) |
May 18, 2006 | 32.32 | 32.46 | 31.79 | 31.87 | 2,179,756 | -0.45(-1.40%) |
May 17, 2006 | 32.88 | 33.05 | 32.22 | 32.32 | 2,023,061 | -0.79(-2.40%) |
May 16, 2006 | 33.24 | 33.31 | 32.89 | 33.12 | 1,519,624 | -0.06(-0.17%) |
May 15, 2006 | 32.70 | 33.17 | 32.60 | 33.17 | 1,742,483 | +0.38(+1.15%) |
May 12, 2006 | 33.41 | 33.41 | 32.71 | 32.79 | 1,844,492 | -0.53(-1.58%) |
May 11, 2006 | 33.98 | 34.07 | 33.18 | 33.32 | 1,935,238 | -0.48(-1.42%) |
May 10, 2006 | 33.69 | 33.89 | 33.60 | 33.80 | 1,389,568 | +0.06(+0.19%) |
May 09, 2006 | 33.88 | 33.99 | 33.60 | 33.73 | 1,118,087 | -0.19(-0.57%) |
May 08, 2006 | 34.00 | 34.03 | 33.62 | 33.93 | 4,743,397 | -0.05(-0.15%) |
May 05, 2006 | 33.83 | 34.00 | 33.71 | 33.98 | 4,238,552 | +0.20(+0.60%) |
May 04, 2006 | 33.84 | 33.93 | 33.54 | 33.77 | 6,025,001 | +0.01(+0.03%) |
May 03, 2006 | 33.81 | 33.89 | 33.35 | 33.76 | 7,202,323 | +0.14(+0.43%) |
May 02, 2006 | 32.53 | 33.73 | 32.53 | 33.62 | 7,682,803 | +1.09(+3.36%) |
May 01, 2006 | 32.87 | 32.99 | 32.52 | 32.53 | 6,660,443 | -0.15(-0.45%) |
Apr 28, 2006 | 32.43 | 32.75 | 32.37 | 32.67 | 4,745,346 | +0.24(+0.75%) |
Apr 27, 2006 | 31.95 | 32.57 | 31.90 | 32.43 | 7,738,355 | +0.49(+1.52%) |
Apr 26, 2006 | 31.78 | 32.21 | 31.78 | 31.95 | 3,840,914 | +0.18(+0.55%) |
Apr 25, 2006 | 32.09 | 32.21 | 31.63 | 31.77 | 4,887,639 | -0.30(-0.92%) |
Apr 24, 2006 | 32.20 | 32.20 | 31.75 | 32.07 | 4,604,029 | -0.01(-0.04%) |
Apr 21, 2006 | 32.14 | 32.22 | 31.84 | 32.08 | 4,100,159 | +0.15(+0.46%) |
Apr 20, 2006 | 31.82 | 32.12 | 31.52 | 31.93 | 4,873,994 | -0.05(-0.14%) |
Apr 19, 2006 | 31.51 | 31.98 | 31.48 | 31.98 | 5,025,058 | +0.51(+1.61%) |
Apr 18, 2006 | 31.08 | 31.55 | 31.00 | 31.47 | 3,659,638 | +0.39(+1.26%) |
Apr 17, 2006 | 30.77 | 31.10 | 30.76 | 31.08 | 3,791,209 | +0.38(+1.25%) |
Apr 13, 2006 | 30.89 | 30.89 | 30.60 | 30.69 | 4,441,270 | -0.20(-0.65%) |
Apr 12, 2006 | 31.07 | 31.69 | 30.85 | 30.89 | 7,340,717 | +0.19(+0.63%) |
Apr 11, 2006 | 31.14 | 31.24 | 30.58 | 30.70 | 4,943,191 | -0.37(-1.19%) |
Apr 10, 2006 | 30.93 | 31.21 | 30.93 | 31.07 | 4,612,800 | +0.29(+0.95%) |
Apr 07, 2006 | 31.41 | 31.46 | 30.76 | 30.78 | 5,142,985 | -0.58(-1.84%) |
Apr 06, 2006 | 31.73 | 31.75 | 31.34 | 31.35 | 4,605,978 | -0.35(-1.10%) |
Apr 05, 2006 | 31.48 | 31.78 | 31.48 | 31.70 | 4,971,455 | +0.22(+0.69%) |
Apr 04, 2006 | 31.35 | 31.55 | 30.98 | 31.48 | 5,951,906 | +0.08(+0.26%) |
Apr 03, 2006 | 31.34 | 32.05 | 31.31 | 31.40 | 11,547,108 | +0.25(+0.79%) |
Mar 31, 2006 | 31.50 | 31.52 | 31.04 | 31.15 | 6,946,977 | -0.38(-1.21%) |
Mar 30, 2006 | 31.59 | 31.75 | 31.38 | 31.53 | 3,741,504 | -0.10(-0.33%) |
Mar 29, 2006 | 31.23 | 31.67 | 31.23 | 31.64 | 5,463,630 | +0.46(+1.46%) |
Mar 28, 2006 | 31.09 | 31.32 | 30.87 | 31.18 | 7,521,993 | +0.19(+0.62%) |
Mar 27, 2006 | 31.02 | 31.05 | 30.77 | 30.99 | 3,316,577 | +0.03(+0.09%) |
Mar 24, 2006 | 30.78 | 31.15 | 30.78 | 30.96 | 5,316,464 | +0.21(+0.67%) |
Mar 23, 2006 | 30.70 | 30.90 | 30.66 | 30.76 | 7,500,552 | +0.02(+0.06%) |
Mar 22, 2006 | 30.31 | 30.81 | 30.31 | 30.74 | 5,887,582 | +0.15(+0.48%) |
Mar 21, 2006 | 30.60 | 30.94 | 30.36 | 30.59 | 6,827,101 | +0.13(+0.42%) |
Mar 20, 2006 | 30.80 | 30.86 | 30.40 | 30.46 | 9,427,344 | -0.34(-1.09%) |
Mar 17, 2006 | 30.98 | 30.98 | 30.51 | 30.80 | 9,312,341 | +0.03(+0.09%) |
Mar 16, 2006 | 30.52 | 30.84 | 30.44 | 30.77 | 6,129,284 | +0.32(+1.06%) |
Mar 15, 2006 | 30.27 | 30.51 | 30.02 | 30.45 | 6,305,687 | +0.18(+0.59%) |
Mar 14, 2006 | 29.67 | 30.35 | 29.62 | 30.27 | 7,946,920 | +0.65(+2.19%) |
Mar 13, 2006 | 29.25 | 29.78 | 29.21 | 29.62 | 10,785,942 | +0.36(+1.24%) |
Mar 10, 2006 | 29.14 | 29.40 | 29.12 | 29.25 | 6,780,320 | +0.12(+0.40%) |
Mar 09, 2006 | 29.00 | 29.27 | 29.00 | 29.14 | 7,560,003 | +0.17(+0.58%) |
Mar 08, 2006 | 28.68 | 29.05 | 28.55 | 28.97 | 8,909,829 | +0.33(+1.14%) |
Mar 07, 2006 | 28.76 | 28.88 | 28.55 | 28.64 | 11,582,194 | -0.26(-0.89%) |
Mar 06, 2006 | 29.10 | 29.10 | 28.82 | 28.90 | 5,041,626 | -0.22(-0.74%) |
Mar 03, 2006 | 29.12 | 29.25 | 29.05 | 29.12 | 9,411,750 | -0.01(-0.03%) |
Mar 02, 2006 | 28.93 | 29.16 | 28.87 | 29.13 | 11,872,626 | +0.19(+0.67%) |