Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.56 | 31.85 | 31.44 | 31.70 | 1,738,700 | +0.14(+0.44%) |
May 30, 2006 | 31.41 | 31.67 | 31.31 | 31.56 | 2,037,500 | -0.04(-0.13%) |
May 26, 2006 | 31.63 | 31.67 | 31.41 | 31.60 | 2,291,500 | +0.14(+0.45%) |
May 25, 2006 | 31.81 | 31.81 | 31.35 | 31.46 | 1,854,500 | -0.18(-0.57%) |
May 24, 2006 | 31.48 | 31.74 | 31.04 | 31.64 | 2,243,400 | +0.04(+0.13%) |
May 23, 2006 | 31.90 | 31.90 | 31.48 | 31.60 | 1,829,800 | -0.19(-0.60%) |
May 22, 2006 | 31.38 | 32.14 | 31.33 | 31.79 | 1,841,800 | +0.17(+0.54%) |
May 19, 2006 | 31.75 | 31.91 | 31.42 | 31.62 | 2,031,000 | +0.06(+0.19%) |
May 18, 2006 | 31.86 | 31.96 | 31.45 | 31.56 | 1,730,600 | -0.30(-0.94%) |
May 17, 2006 | 32.18 | 32.31 | 31.76 | 31.86 | 1,772,800 | -0.51(-1.58%) |
May 16, 2006 | 31.96 | 32.43 | 31.81 | 32.37 | 2,245,000 | +0.39(+1.22%) |
May 15, 2006 | 31.90 | 32.04 | 31.73 | 31.98 | 1,992,800 | +0.03(+0.09%) |
May 12, 2006 | 32.30 | 32.41 | 31.90 | 31.95 | 1,740,600 | -0.55(-1.69%) |
May 11, 2006 | 32.52 | 32.72 | 32.39 | 32.50 | 1,669,900 | -0.02(-0.06%) |
May 10, 2006 | 32.76 | 32.87 | 32.40 | 32.52 | 1,572,500 | -0.23(-0.70%) |
May 09, 2006 | 32.60 | 32.79 | 32.43 | 32.75 | 3,053,200 | +0.19(+0.58%) |
May 08, 2006 | 32.14 | 32.61 | 32.14 | 32.56 | 2,002,800 | +0.33(+1.02%) |
May 05, 2006 | 32.09 | 32.30 | 31.88 | 32.23 | 3,149,900 | +0.20(+0.62%) |
May 04, 2006 | 31.97 | 32.14 | 31.83 | 32.03 | 2,109,700 | +0.06(+0.19%) |
May 03, 2006 | 31.93 | 32.00 | 31.53 | 31.97 | 2,585,900 | -0.02(-0.06%) |
May 02, 2006 | 32.34 | 32.35 | 31.82 | 31.99 | 2,633,100 | -0.38(-1.17%) |
May 01, 2006 | 33.24 | 33.26 | 32.37 | 32.37 | 5,469,100 | -0.24(-0.74%) |
Apr 28, 2006 | 31.92 | 33.13 | 31.45 | 32.61 | 12,846,700 | +1.36(+4.35%) |
Apr 27, 2006 | 31.44 | 31.44 | 30.98 | 31.25 | 2,247,900 | +0.03(+0.10%) |
Apr 26, 2006 | 30.75 | 31.40 | 30.75 | 31.22 | 1,772,600 | +0.62(+2.03%) |
Apr 25, 2006 | 30.66 | 30.77 | 30.49 | 30.60 | 2,232,900 | -0.08(-0.26%) |
Apr 24, 2006 | 30.68 | 30.96 | 30.60 | 30.68 | 1,595,700 | -0.06(-0.20%) |
Apr 21, 2006 | 31.02 | 31.02 | 30.61 | 30.74 | 1,626,000 | -0.10(-0.32%) |
Apr 20, 2006 | 31.09 | 31.11 | 30.76 | 30.84 | 2,608,900 | -0.17(-0.55%) |
Apr 19, 2006 | 31.09 | 31.20 | 30.66 | 31.01 | 2,866,500 | -0.13(-0.42%) |
Apr 18, 2006 | 31.06 | 31.33 | 30.97 | 31.14 | 1,836,200 | +0.09(+0.29%) |
Apr 17, 2006 | 31.16 | 31.44 | 30.98 | 31.05 | 1,454,100 | -0.03(-0.10%) |
Apr 13, 2006 | 31.10 | 31.17 | 30.97 | 31.08 | 1,233,000 | -0.02(-0.06%) |
Apr 12, 2006 | 31.03 | 31.19 | 30.95 | 31.10 | 1,287,300 | +0.08(+0.26%) |
Apr 11, 2006 | 31.00 | 31.10 | 30.66 | 31.02 | 2,189,000 | +0.02(+0.06%) |
Apr 10, 2006 | 30.85 | 31.31 | 30.67 | 31.00 | 1,301,500 | +0.15(+0.49%) |
Apr 07, 2006 | 31.04 | 31.13 | 30.77 | 30.85 | 1,090,300 | -0.20(-0.64%) |
Apr 06, 2006 | 30.84 | 31.36 | 30.76 | 31.05 | 2,104,500 | +0.22(+0.71%) |
Apr 05, 2006 | 30.98 | 31.12 | 30.75 | 30.83 | 1,607,100 | -0.07(-0.23%) |
Apr 04, 2006 | 30.50 | 30.91 | 30.30 | 30.90 | 2,209,100 | +0.16(+0.52%) |
Apr 03, 2006 | 31.18 | 31.29 | 30.65 | 30.74 | 2,880,500 | -0.43(-1.38%) |
Mar 31, 2006 | 30.86 | 31.30 | 30.64 | 31.17 | 3,022,100 | +0.21(+0.68%) |
Mar 30, 2006 | 31.10 | 31.14 | 30.61 | 30.96 | 1,946,900 | -0.20(-0.64%) |
Mar 29, 2006 | 31.95 | 31.96 | 31.14 | 31.16 | 3,324,200 | -0.84(-2.62%) |
Mar 28, 2006 | 31.70 | 32.43 | 31.51 | 32.00 | 3,354,700 | +0.30(+0.95%) |
Mar 27, 2006 | 31.25 | 31.96 | 31.25 | 31.70 | 2,447,900 | +0.59(+1.90%) |
Mar 24, 2006 | 30.87 | 31.18 | 30.59 | 31.11 | 1,767,100 | +0.25(+0.81%) |
Mar 23, 2006 | 30.99 | 31.04 | 30.63 | 30.86 | 2,749,900 | -0.11(-0.36%) |
Mar 22, 2006 | 30.05 | 31.01 | 30.01 | 30.97 | 2,250,400 | +0.97(+3.23%) |
Mar 21, 2006 | 29.97 | 30.32 | 29.93 | 30.00 | 1,613,100 | +0.12(+0.40%) |
Mar 20, 2006 | 30.24 | 30.51 | 29.84 | 29.88 | 2,683,900 | -0.25(-0.83%) |
Mar 17, 2006 | 30.00 | 30.14 | 29.67 | 30.13 | 2,321,200 | +0.21(+0.70%) |
Mar 16, 2006 | 29.95 | 30.02 | 29.69 | 29.92 | 2,001,400 | +0.16(+0.54%) |
Mar 15, 2006 | 29.78 | 29.95 | 29.65 | 29.76 | 1,171,000 | -0.11(-0.37%) |
Mar 14, 2006 | 29.86 | 29.93 | 29.42 | 29.87 | 2,233,800 | +0.01(+0.03%) |
Mar 13, 2006 | 29.39 | 30.10 | 29.25 | 29.86 | 2,278,200 | +0.76(+2.61%) |
Mar 10, 2006 | 29.18 | 29.40 | 28.98 | 29.10 | 1,651,300 | -0.09(-0.31%) |
Mar 09, 2006 | 29.15 | 29.19 | 28.90 | 29.19 | 1,360,300 | +0.17(+0.59%) |
Mar 08, 2006 | 28.88 | 29.29 | 28.85 | 29.02 | 1,331,700 | +0.19(+0.66%) |
Mar 07, 2006 | 28.78 | 29.04 | 28.12 | 28.83 | 1,415,400 | +0.08(+0.28%) |
Mar 06, 2006 | 28.76 | 28.81 | 28.67 | 28.75 | 1,121,600 | -0.04(-0.14%) |
Mar 03, 2006 | 28.48 | 28.99 | 28.45 | 28.79 | 1,216,100 | +0.29(+1.02%) |
Mar 02, 2006 | 28.76 | 28.78 | 28.39 | 28.50 | 1,277,000 | -0.26(-0.90%) |