Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.48 | 31.64 | 30.33 | 31.49 | 3,705,382 | +1.01(+3.32%) |
May 30, 2006 | 31.45 | 31.48 | 30.40 | 30.48 | 2,255,523 | -0.50(-1.62%) |
May 26, 2006 | 30.60 | 31.41 | 30.45 | 30.98 | 2,042,476 | +0.32(+1.03%) |
May 25, 2006 | 30.71 | 31.02 | 30.38 | 30.67 | 2,915,528 | +0.42(+1.38%) |
May 24, 2006 | 30.33 | 30.50 | 29.82 | 30.25 | 4,759,472 | -0.25(-0.81%) |
May 23, 2006 | 30.94 | 31.35 | 30.42 | 30.50 | 3,377,777 | -0.19(-0.60%) |
May 22, 2006 | 30.29 | 30.73 | 29.80 | 30.68 | 4,966,817 | -0.20(-0.65%) |
May 19, 2006 | 30.63 | 31.17 | 30.38 | 30.88 | 4,407,374 | +0.25(+0.83%) |
May 18, 2006 | 30.40 | 31.07 | 30.26 | 30.63 | 4,039,855 | +0.24(+0.79%) |
May 17, 2006 | 31.10 | 31.34 | 30.19 | 30.39 | 4,730,962 | -0.74(-2.38%) |
May 16, 2006 | 30.71 | 31.26 | 30.52 | 31.13 | 2,772,330 | +0.80(+2.65%) |
May 15, 2006 | 30.48 | 30.79 | 30.06 | 30.33 | 3,199,979 | -0.77(-2.48%) |
May 12, 2006 | 31.89 | 32.16 | 31.00 | 31.10 | 2,981,619 | -0.99(-3.08%) |
May 11, 2006 | 32.33 | 32.44 | 31.99 | 32.09 | 2,576,260 | +0.14(+0.43%) |
May 10, 2006 | 32.17 | 32.49 | 31.95 | 31.95 | 1,861,049 | -0.22(-0.70%) |
May 09, 2006 | 32.25 | 32.95 | 32.02 | 32.17 | 2,153,924 | -0.07(-0.22%) |
May 08, 2006 | 31.79 | 32.63 | 31.64 | 32.24 | 1,195,213 | -0.49(-1.51%) |
May 05, 2006 | 32.41 | 32.91 | 32.28 | 32.73 | 990,460 | +0.47(+1.46%) |
May 04, 2006 | 32.29 | 32.30 | 31.52 | 32.26 | 3,513,459 | -0.15(-0.48%) |
May 03, 2006 | 32.99 | 33.04 | 32.25 | 32.42 | 1,957,206 | -0.57(-1.73%) |
May 02, 2006 | 33.57 | 33.74 | 32.86 | 32.99 | 1,780,444 | -0.22(-0.67%) |
May 01, 2006 | 33.34 | 33.64 | 33.03 | 33.21 | 1,636,599 | +0.17(+0.51%) |
Apr 28, 2006 | 32.59 | 33.38 | 32.51 | 33.04 | 1,799,883 | +0.64(+1.98%) |
Apr 27, 2006 | 32.68 | 32.83 | 31.85 | 32.40 | 2,325,113 | -0.59(-1.78%) |
Apr 26, 2006 | 34.21 | 34.34 | 32.98 | 32.99 | 2,786,456 | -1.21(-3.54%) |
Apr 25, 2006 | 34.69 | 34.91 | 33.98 | 34.20 | 2,270,815 | -0.12(-0.34%) |
Apr 24, 2006 | 34.74 | 34.88 | 34.30 | 34.32 | 1,942,562 | -0.56(-1.62%) |
Apr 21, 2006 | 34.61 | 34.93 | 34.17 | 34.88 | 3,053,023 | +0.57(+1.66%) |
Apr 20, 2006 | 34.60 | 34.65 | 33.75 | 34.31 | 2,738,118 | -0.29(-0.85%) |
Apr 19, 2006 | 34.15 | 34.60 | 33.85 | 34.60 | 2,923,433 | +0.04(+0.11%) |
Apr 18, 2006 | 33.68 | 34.67 | 33.62 | 34.56 | 1,991,677 | +1.08(+3.23%) |
Apr 17, 2006 | 32.91 | 33.52 | 32.53 | 33.48 | 2,693,150 | +0.87(+2.67%) |
Apr 13, 2006 | 33.14 | 33.12 | 32.28 | 32.61 | 3,251,945 | -0.53(-1.61%) |
Apr 12, 2006 | 33.95 | 34.21 | 33.04 | 33.14 | 2,076,429 | -0.65(-1.92%) |
Apr 11, 2006 | 34.18 | 34.57 | 33.63 | 33.79 | 2,188,914 | -0.32(-0.93%) |
Apr 10, 2006 | 34.57 | 34.76 | 34.01 | 34.11 | 1,939,970 | -0.15(-0.43%) |
Apr 07, 2006 | 34.42 | 34.53 | 34.08 | 34.25 | 2,020,964 | -0.16(-0.47%) |
Apr 06, 2006 | 34.69 | 34.79 | 34.07 | 34.42 | 1,801,179 | +0.12(+0.34%) |
Apr 05, 2006 | 34.22 | 34.76 | 33.91 | 34.30 | 1,994,528 | +0.27(+0.79%) |
Apr 04, 2006 | 33.90 | 34.15 | 33.54 | 34.03 | 2,287,402 | -0.24(-0.70%) |
Apr 03, 2006 | 34.22 | 34.78 | 33.77 | 34.27 | 4,080,158 | +0.12(+0.36%) |
Mar 31, 2006 | 34.22 | 34.49 | 33.51 | 34.15 | 3,331,513 | +0.37(+1.10%) |
Mar 30, 2006 | 33.91 | 34.18 | 33.57 | 33.78 | 1,572,322 | -0.03(-0.09%) |
Mar 29, 2006 | 33.41 | 34.21 | 33.26 | 33.81 | 1,858,717 | +0.40(+1.20%) |
Mar 28, 2006 | 33.18 | 34.25 | 32.89 | 33.41 | 3,473,156 | +0.51(+1.55%) |
Mar 27, 2006 | 33.09 | 33.17 | 32.29 | 32.90 | 3,671,818 | -0.29(-0.86%) |
Mar 24, 2006 | 30.74 | 33.41 | 30.74 | 33.18 | 8,628,657 | +2.45(+7.96%) |
Mar 23, 2006 | 30.52 | 31.19 | 30.40 | 30.74 | 1,675,346 | +0.44(+1.45%) |
Mar 22, 2006 | 29.72 | 30.60 | 29.64 | 30.30 | 2,024,852 | +0.66(+2.24%) |
Mar 21, 2006 | 29.35 | 30.19 | 29.31 | 29.63 | 1,692,970 | -0.32(-1.06%) |
Mar 20, 2006 | 30.26 | 30.47 | 29.73 | 29.95 | 1,829,688 | -0.44(-1.45%) |
Mar 17, 2006 | 31.21 | 31.25 | 30.33 | 30.39 | 2,390,686 | -0.56(-1.80%) |
Mar 16, 2006 | 30.41 | 31.29 | 30.06 | 30.94 | 1,913,274 | +0.53(+1.75%) |
Mar 15, 2006 | 30.61 | 31.07 | 29.85 | 30.41 | 3,833,418 | -0.93(-2.95%) |
Mar 14, 2006 | 30.89 | 31.60 | 30.60 | 31.34 | 1,911,719 | +0.56(+1.83%) |
Mar 13, 2006 | 30.87 | 31.16 | 30.43 | 30.77 | 1,888,911 | +0.50(+1.66%) |
Mar 10, 2006 | 30.60 | 30.97 | 30.10 | 30.27 | 3,709,659 | -0.58(-1.88%) |
Mar 09, 2006 | 32.26 | 32.29 | 30.60 | 30.85 | 3,500,759 | -1.10(-3.45%) |
Mar 08, 2006 | 31.37 | 32.09 | 31.14 | 31.95 | 1,738,975 | +0.19(+0.61%) |
Mar 07, 2006 | 31.92 | 32.14 | 31.47 | 31.76 | 3,091,123 | -0.49(-1.51%) |
Mar 06, 2006 | 33.78 | 33.80 | 32.22 | 32.25 | 2,085,630 | -1.72(-5.07%) |
Mar 03, 2006 | 33.64 | 34.41 | 33.54 | 33.97 | 1,970,165 | +0.13(+0.39%) |
Mar 02, 2006 | 32.83 | 33.84 | 32.47 | 33.84 | 2,401,572 | +1.20(+3.66%) |