Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.25 | 30.91 | 30.21 | 30.66 | 5,073,414 | +0.37(+1.24%) |
May 30, 2006 | 30.73 | 30.73 | 30.24 | 30.29 | 6,380,445 | -0.42(-1.36%) |
May 26, 2006 | 30.73 | 30.80 | 30.50 | 30.71 | 4,965,979 | -0.02(-0.06%) |
May 25, 2006 | 31.17 | 31.23 | 30.44 | 30.73 | 5,028,898 | -0.41(-1.32%) |
May 24, 2006 | 30.95 | 31.23 | 30.56 | 31.14 | 4,451,989 | +0.18(+0.59%) |
May 23, 2006 | 31.49 | 31.58 | 30.92 | 30.95 | 3,542,064 | -0.42(-1.33%) |
May 22, 2006 | 31.04 | 31.61 | 31.00 | 31.37 | 2,938,595 | -0.10(-0.33%) |
May 19, 2006 | 31.32 | 31.64 | 31.05 | 31.48 | 4,901,771 | +0.06(+0.19%) |
May 18, 2006 | 31.60 | 31.75 | 31.23 | 31.41 | 3,517,924 | -0.18(-0.58%) |
May 17, 2006 | 32.22 | 32.41 | 31.50 | 31.60 | 4,194,247 | -0.77(-2.37%) |
May 16, 2006 | 32.56 | 32.70 | 32.24 | 32.36 | 2,425,857 | -0.40(-1.22%) |
May 15, 2006 | 32.25 | 32.92 | 32.13 | 32.77 | 5,847,163 | +0.28(+0.86%) |
May 12, 2006 | 32.69 | 32.87 | 32.07 | 32.49 | 5,866,401 | -0.53(-1.61%) |
May 11, 2006 | 33.59 | 33.59 | 32.76 | 33.02 | 2,671,996 | -0.57(-1.69%) |
May 10, 2006 | 33.42 | 33.72 | 33.38 | 33.59 | 2,394,720 | +0.04(+0.13%) |
May 09, 2006 | 33.38 | 33.69 | 33.17 | 33.54 | 1,951,658 | +0.13(+0.39%) |
May 08, 2006 | 33.42 | 33.77 | 33.22 | 33.41 | 1,979,865 | -0.01(-0.03%) |
May 05, 2006 | 33.39 | 33.60 | 33.04 | 33.42 | 1,753,476 | +0.31(+0.95%) |
May 04, 2006 | 33.12 | 33.45 | 32.96 | 33.11 | 1,699,542 | +0.01(+0.03%) |
May 03, 2006 | 33.38 | 33.38 | 32.84 | 33.10 | 2,060,666 | -0.26(-0.78%) |
May 02, 2006 | 33.15 | 33.43 | 33.11 | 33.36 | 2,095,836 | +0.17(+0.53%) |
May 01, 2006 | 33.58 | 33.91 | 33.11 | 33.18 | 2,612,654 | -0.25(-0.76%) |
Apr 28, 2006 | 33.26 | 33.57 | 33.04 | 33.44 | 2,222,304 | +0.18(+0.55%) |
Apr 27, 2006 | 33.03 | 33.70 | 32.92 | 33.25 | 3,480,373 | +0.03(+0.08%) |
Apr 26, 2006 | 33.04 | 33.53 | 32.97 | 33.23 | 2,855,256 | +0.10(+0.29%) |
Apr 25, 2006 | 33.44 | 33.44 | 32.96 | 33.13 | 2,764,307 | -0.26(-0.78%) |
Apr 24, 2006 | 33.10 | 33.56 | 33.00 | 33.39 | 3,809,687 | +0.24(+0.71%) |
Apr 21, 2006 | 34.23 | 34.33 | 33.07 | 33.16 | 3,948,052 | -0.76(-2.24%) |
Apr 20, 2006 | 33.88 | 34.16 | 33.67 | 33.92 | 3,253,724 | -0.01(-0.03%) |
Apr 19, 2006 | 33.91 | 34.00 | 33.65 | 33.93 | 3,064,901 | +0.06(+0.18%) |
Apr 18, 2006 | 33.70 | 34.21 | 33.48 | 33.86 | 5,394,695 | +0.17(+0.49%) |
Apr 17, 2006 | 33.78 | 33.86 | 33.31 | 33.70 | 4,326,326 | -0.09(-0.26%) |
Apr 13, 2006 | 34.24 | 34.45 | 33.78 | 33.79 | 3,470,787 | -0.39(-1.15%) |
Apr 12, 2006 | 34.74 | 34.69 | 33.88 | 34.18 | 3,801,603 | -0.57(-1.63%) |
Apr 11, 2006 | 35.13 | 35.22 | 34.54 | 34.74 | 4,334,097 | -0.28(-0.80%) |
Apr 10, 2006 | 35.26 | 35.46 | 34.56 | 35.02 | 4,343,524 | -0.17(-0.50%) |
Apr 07, 2006 | 35.35 | 35.70 | 35.15 | 35.20 | 6,963,441 | -0.39(-1.10%) |
Apr 06, 2006 | 35.59 | 35.92 | 34.88 | 35.59 | 19,071,798 | +2.18(+6.52%) |
Apr 05, 2006 | 33.17 | 33.71 | 32.92 | 33.41 | 6,518,479 | +0.14(+0.42%) |
Apr 04, 2006 | 33.23 | 33.72 | 32.99 | 33.27 | 4,627,976 | +0.18(+0.55%) |
Apr 03, 2006 | 33.59 | 33.84 | 33.01 | 33.09 | 4,038,096 | -0.39(-1.17%) |
Mar 31, 2006 | 34.22 | 34.26 | 33.37 | 33.48 | 4,311,721 | -0.72(-2.12%) |
Mar 30, 2006 | 34.25 | 34.27 | 33.82 | 34.20 | 3,829,038 | +0.15(+0.44%) |
Mar 29, 2006 | 33.72 | 34.23 | 33.65 | 34.06 | 3,142,321 | +0.39(+1.17%) |
Mar 28, 2006 | 33.78 | 34.27 | 33.53 | 33.66 | 4,305,753 | -0.02(-0.05%) |
Mar 27, 2006 | 33.93 | 34.02 | 33.42 | 33.68 | 3,750,751 | +0.03(+0.10%) |
Mar 24, 2006 | 33.02 | 34.05 | 33.02 | 33.65 | 5,511,952 | +0.58(+1.77%) |
Mar 23, 2006 | 32.56 | 33.38 | 32.56 | 33.06 | 3,447,003 | +0.27(+0.82%) |
Mar 22, 2006 | 32.28 | 33.16 | 32.28 | 32.79 | 3,766,998 | +0.37(+1.13%) |
Mar 21, 2006 | 32.29 | 32.91 | 32.22 | 32.43 | 3,716,499 | -0.09(-0.27%) |
Mar 20, 2006 | 32.26 | 32.58 | 32.14 | 32.51 | 4,560,177 | +0.42(+1.30%) |
Mar 17, 2006 | 32.36 | 32.50 | 32.00 | 32.09 | 3,583,290 | -0.25(-0.78%) |
Mar 16, 2006 | 32.54 | 32.88 | 32.30 | 32.35 | 2,776,417 | +0.00(+0.00%) |
Mar 15, 2006 | 32.04 | 32.37 | 31.97 | 32.35 | 1,949,208 | +0.35(+1.09%) |
Mar 14, 2006 | 31.50 | 32.07 | 31.30 | 32.00 | 2,522,604 | +0.44(+1.41%) |
Mar 13, 2006 | 32.02 | 32.02 | 31.48 | 31.55 | 3,117,087 | -0.51(-1.60%) |
Mar 10, 2006 | 32.04 | 32.20 | 31.56 | 32.07 | 2,614,578 | +0.01(+0.03%) |
Mar 09, 2006 | 32.04 | 32.26 | 31.82 | 32.06 | 2,943,637 | +0.23(+0.71%) |
Mar 08, 2006 | 31.59 | 32.13 | 31.48 | 31.83 | 3,909,606 | +0.30(+0.94%) |
Mar 07, 2006 | 31.19 | 31.60 | 31.04 | 31.54 | 2,608,248 | +0.37(+1.17%) |
Mar 06, 2006 | 31.64 | 31.64 | 31.08 | 31.17 | 2,177,191 | -0.23(-0.72%) |
Mar 03, 2006 | 31.46 | 31.78 | 31.32 | 31.40 | 2,762,677 | -0.30(-0.94%) |
Mar 02, 2006 | 31.82 | 31.97 | 31.58 | 31.69 | 3,433,890 | -0.27(-0.85%) |