Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.38 | 31.47 | 31.22 | 31.41 | 4,501,259 | +0.30(+0.95%) |
May 30, 2006 | 31.05 | 31.50 | 31.04 | 31.11 | 2,306,568 | -0.13(-0.41%) |
May 26, 2006 | 31.15 | 31.32 | 30.87 | 31.24 | 1,642,988 | +0.15(+0.48%) |
May 25, 2006 | 31.10 | 31.24 | 30.51 | 31.09 | 3,920,776 | -0.75(-2.35%) |
May 24, 2006 | 31.74 | 32.09 | 31.40 | 31.84 | 2,086,168 | +0.01(+0.03%) |
May 23, 2006 | 32.35 | 32.66 | 31.77 | 31.83 | 2,602,165 | -0.43(-1.32%) |
May 22, 2006 | 32.21 | 32.49 | 31.82 | 32.26 | 2,601,841 | +0.05(+0.14%) |
May 19, 2006 | 32.12 | 32.38 | 31.77 | 32.21 | 2,598,703 | +0.31(+0.99%) |
May 18, 2006 | 32.35 | 32.49 | 31.82 | 31.90 | 2,177,920 | -0.45(-1.40%) |
May 17, 2006 | 32.91 | 33.08 | 32.25 | 32.35 | 2,021,357 | -0.79(-2.40%) |
May 16, 2006 | 33.27 | 33.34 | 32.92 | 33.14 | 1,518,344 | -0.06(-0.17%) |
May 15, 2006 | 32.73 | 33.20 | 32.63 | 33.20 | 1,741,016 | +0.38(+1.15%) |
May 12, 2006 | 33.44 | 33.44 | 32.74 | 32.82 | 1,842,939 | -0.53(-1.58%) |
May 11, 2006 | 34.01 | 34.09 | 33.21 | 33.35 | 1,933,609 | -0.48(-1.42%) |
May 10, 2006 | 33.72 | 33.92 | 33.63 | 33.83 | 1,388,398 | +0.06(+0.19%) |
May 09, 2006 | 33.91 | 34.02 | 33.63 | 33.76 | 1,117,145 | -0.19(-0.57%) |
May 08, 2006 | 34.03 | 34.06 | 33.65 | 33.96 | 4,739,403 | -0.05(-0.14%) |
May 05, 2006 | 33.86 | 34.03 | 33.74 | 34.01 | 4,234,984 | +0.20(+0.60%) |
May 04, 2006 | 33.87 | 33.96 | 33.57 | 33.80 | 6,019,928 | +0.01(+0.03%) |
May 03, 2006 | 33.84 | 33.92 | 33.37 | 33.79 | 7,196,259 | +0.14(+0.43%) |
May 02, 2006 | 32.55 | 33.76 | 32.55 | 33.65 | 7,676,334 | +1.09(+3.36%) |
May 01, 2006 | 32.90 | 33.02 | 32.55 | 32.55 | 6,654,835 | -0.15(-0.45%) |
Apr 28, 2006 | 32.46 | 32.77 | 32.39 | 32.70 | 4,741,351 | +0.24(+0.75%) |
Apr 27, 2006 | 31.98 | 32.60 | 31.92 | 32.46 | 7,731,840 | +0.49(+1.52%) |
Apr 26, 2006 | 31.81 | 32.24 | 31.81 | 31.97 | 3,837,680 | +0.18(+0.55%) |
Apr 25, 2006 | 32.11 | 32.23 | 31.66 | 31.80 | 4,883,523 | -0.30(-0.92%) |
Apr 24, 2006 | 32.22 | 32.22 | 31.78 | 32.09 | 4,600,152 | -0.01(-0.04%) |
Apr 21, 2006 | 32.16 | 32.25 | 31.87 | 32.10 | 4,096,706 | +0.15(+0.46%) |
Apr 20, 2006 | 31.85 | 32.15 | 31.54 | 31.96 | 4,869,890 | -0.05(-0.14%) |
Apr 19, 2006 | 31.54 | 32.00 | 31.51 | 32.00 | 5,020,827 | +0.51(+1.61%) |
Apr 18, 2006 | 31.10 | 31.57 | 31.02 | 31.49 | 3,656,556 | +0.39(+1.26%) |
Apr 17, 2006 | 30.80 | 31.12 | 30.78 | 31.10 | 3,788,017 | +0.39(+1.25%) |
Apr 13, 2006 | 30.92 | 30.92 | 30.62 | 30.72 | 4,437,530 | -0.20(-0.65%) |
Apr 12, 2006 | 31.09 | 31.72 | 30.88 | 30.92 | 7,334,536 | +0.19(+0.63%) |
Apr 11, 2006 | 31.16 | 31.27 | 30.61 | 30.72 | 4,939,029 | -0.37(-1.19%) |
Apr 10, 2006 | 30.96 | 31.23 | 30.96 | 31.09 | 4,608,916 | +0.29(+0.95%) |
Apr 07, 2006 | 31.44 | 31.49 | 30.79 | 30.80 | 5,138,655 | -0.58(-1.84%) |
Apr 06, 2006 | 31.76 | 31.77 | 31.37 | 31.38 | 4,602,100 | -0.35(-1.10%) |
Apr 05, 2006 | 31.51 | 31.81 | 31.50 | 31.73 | 4,967,269 | +0.22(+0.69%) |
Apr 04, 2006 | 31.38 | 31.57 | 31.01 | 31.51 | 5,946,895 | +0.08(+0.26%) |
Apr 03, 2006 | 31.36 | 32.07 | 31.34 | 31.42 | 11,537,385 | +0.25(+0.79%) |
Mar 31, 2006 | 31.53 | 31.54 | 31.07 | 31.18 | 6,941,127 | -0.38(-1.21%) |
Mar 30, 2006 | 31.62 | 31.77 | 31.40 | 31.56 | 3,738,354 | -0.10(-0.33%) |
Mar 29, 2006 | 31.25 | 31.70 | 31.25 | 31.66 | 5,459,029 | +0.46(+1.46%) |
Mar 28, 2006 | 31.12 | 31.34 | 30.90 | 31.21 | 7,515,660 | +0.19(+0.62%) |
Mar 27, 2006 | 31.05 | 31.08 | 30.79 | 31.02 | 3,313,784 | +0.03(+0.09%) |
Mar 24, 2006 | 30.81 | 31.18 | 30.81 | 30.99 | 5,311,988 | +0.21(+0.67%) |
Mar 23, 2006 | 30.73 | 30.93 | 30.68 | 30.78 | 7,494,236 | +0.02(+0.06%) |
Mar 22, 2006 | 30.33 | 30.83 | 30.33 | 30.76 | 5,882,625 | +0.15(+0.48%) |
Mar 21, 2006 | 30.63 | 30.96 | 30.39 | 30.62 | 6,821,352 | +0.13(+0.42%) |
Mar 20, 2006 | 30.83 | 30.88 | 30.42 | 30.49 | 9,419,406 | -0.34(-1.09%) |
Mar 17, 2006 | 31.01 | 31.01 | 30.54 | 30.82 | 9,304,500 | +0.03(+0.09%) |
Mar 16, 2006 | 30.55 | 30.86 | 30.46 | 30.80 | 6,124,123 | +0.32(+1.06%) |
Mar 15, 2006 | 30.30 | 30.54 | 30.05 | 30.47 | 6,300,378 | +0.18(+0.59%) |
Mar 14, 2006 | 29.70 | 30.38 | 29.64 | 30.29 | 7,940,229 | +0.65(+2.19%) |
Mar 13, 2006 | 29.28 | 29.81 | 29.24 | 29.64 | 10,776,860 | +0.36(+1.24%) |
Mar 10, 2006 | 29.16 | 29.42 | 29.14 | 29.28 | 6,774,611 | +0.12(+0.40%) |
Mar 09, 2006 | 29.02 | 29.30 | 29.02 | 29.16 | 7,553,637 | +0.17(+0.58%) |
Mar 08, 2006 | 28.71 | 29.07 | 28.57 | 28.99 | 8,902,327 | +0.33(+1.14%) |
Mar 07, 2006 | 28.79 | 28.91 | 28.57 | 28.67 | 11,572,441 | -0.26(-0.89%) |
Mar 06, 2006 | 29.13 | 29.13 | 28.85 | 28.93 | 5,037,381 | -0.22(-0.74%) |
Mar 03, 2006 | 29.14 | 29.28 | 29.08 | 29.14 | 9,403,826 | -0.01(-0.03%) |
Mar 02, 2006 | 28.96 | 29.19 | 28.90 | 29.15 | 11,862,629 | +0.19(+0.67%) |