Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.90 | 32.20 | 31.48 | 31.92 | 1,701,105 | +0.01(+0.02%) |
May 30, 2006 | 32.53 | 32.69 | 31.90 | 31.91 | 876,275 | -0.81(-2.48%) |
May 26, 2006 | 32.84 | 32.93 | 32.30 | 32.72 | 831,213 | -0.04(-0.11%) |
May 25, 2006 | 32.65 | 33.04 | 32.42 | 32.76 | 811,593 | +0.14(+0.44%) |
May 24, 2006 | 32.49 | 32.83 | 31.43 | 32.61 | 2,144,635 | +0.12(+0.38%) |
May 23, 2006 | 32.98 | 33.55 | 32.43 | 32.49 | 2,069,998 | -0.09(-0.29%) |
May 22, 2006 | 31.54 | 32.98 | 30.75 | 32.59 | 2,502,067 | +0.65(+2.02%) |
May 19, 2006 | 32.33 | 32.69 | 31.51 | 31.94 | 2,628,868 | -0.36(-1.12%) |
May 18, 2006 | 33.12 | 33.23 | 32.25 | 32.30 | 1,370,777 | -0.82(-2.47%) |
May 17, 2006 | 33.72 | 33.93 | 32.92 | 33.12 | 1,534,110 | -0.54(-1.61%) |
May 16, 2006 | 33.47 | 33.73 | 33.11 | 33.67 | 1,927,570 | -0.18(-0.54%) |
May 15, 2006 | 34.09 | 34.14 | 33.24 | 33.85 | 1,694,011 | -0.36(-1.06%) |
May 12, 2006 | 35.48 | 35.48 | 34.14 | 34.21 | 2,704,781 | -1.20(-3.40%) |
May 11, 2006 | 35.71 | 36.06 | 35.38 | 35.41 | 1,700,256 | -0.46(-1.27%) |
May 10, 2006 | 35.89 | 36.19 | 35.67 | 35.87 | 1,019,542 | -0.09(-0.24%) |
May 09, 2006 | 36.06 | 36.06 | 35.59 | 35.96 | 1,550,097 | -0.07(-0.18%) |
May 08, 2006 | 35.46 | 36.23 | 35.34 | 36.02 | 1,774,896 | +0.75(+2.14%) |
May 05, 2006 | 35.44 | 35.50 | 34.92 | 35.27 | 1,405,556 | +0.30(+0.87%) |
May 04, 2006 | 33.72 | 35.64 | 33.61 | 34.96 | 2,450,032 | +1.56(+4.66%) |
May 03, 2006 | 33.45 | 33.67 | 33.10 | 33.40 | 1,055,377 | -0.15(-0.45%) |
May 02, 2006 | 32.88 | 33.70 | 32.45 | 33.56 | 1,662,717 | +0.80(+2.43%) |
May 01, 2006 | 32.30 | 33.40 | 32.17 | 32.76 | 1,812,136 | +0.62(+1.92%) |
Apr 28, 2006 | 32.79 | 32.84 | 31.85 | 32.14 | 2,638,254 | -0.61(-1.86%) |
Apr 27, 2006 | 33.09 | 33.39 | 31.77 | 32.75 | 3,655,269 | -0.51(-1.53%) |
Apr 26, 2006 | 35.53 | 36.06 | 33.19 | 33.26 | 4,139,252 | -3.01(-8.29%) |
Apr 25, 2006 | 35.62 | 36.36 | 35.22 | 36.27 | 1,936,432 | +0.99(+2.79%) |
Apr 24, 2006 | 36.09 | 36.24 | 34.87 | 35.28 | 2,048,881 | -0.03(-0.08%) |
Apr 21, 2006 | 35.94 | 36.09 | 34.77 | 35.31 | 2,076,265 | -0.78(-2.15%) |
Apr 20, 2006 | 35.90 | 36.36 | 35.80 | 36.09 | 1,298,461 | +0.29(+0.81%) |
Apr 19, 2006 | 35.33 | 35.80 | 35.20 | 35.80 | 2,312,134 | +0.45(+1.27%) |
Apr 18, 2006 | 35.58 | 35.69 | 35.20 | 35.35 | 3,551,586 | -0.23(-0.65%) |
Apr 17, 2006 | 36.40 | 36.70 | 34.72 | 35.58 | 3,347,085 | -1.70(-4.55%) |
Apr 13, 2006 | 37.42 | 37.66 | 36.73 | 37.27 | 1,766,630 | -0.78(-2.04%) |
Apr 12, 2006 | 37.96 | 38.29 | 37.69 | 38.05 | 854,465 | +0.09(+0.23%) |
Apr 11, 2006 | 38.32 | 38.51 | 37.69 | 37.96 | 1,266,972 | +0.07(+0.19%) |
Apr 10, 2006 | 38.00 | 38.05 | 37.56 | 37.89 | 2,305,914 | -0.01(-0.02%) |
Apr 07, 2006 | 37.97 | 38.37 | 37.54 | 37.90 | 1,503,449 | +0.09(+0.25%) |
Apr 06, 2006 | 37.30 | 37.90 | 36.88 | 37.80 | 1,467,028 | +0.52(+1.40%) |
Apr 05, 2006 | 36.21 | 37.43 | 35.96 | 37.28 | 1,292,391 | +0.96(+2.65%) |
Apr 04, 2006 | 36.25 | 36.53 | 35.85 | 36.32 | 1,705,098 | +0.53(+1.48%) |
Apr 03, 2006 | 35.85 | 36.24 | 35.58 | 35.79 | 1,035,011 | +0.21(+0.59%) |
Mar 31, 2006 | 35.85 | 35.88 | 35.19 | 35.58 | 1,476,346 | -0.28(-0.77%) |
Mar 30, 2006 | 36.07 | 36.29 | 35.55 | 35.85 | 1,022,711 | -0.09(-0.26%) |
Mar 29, 2006 | 36.00 | 36.30 | 35.61 | 35.95 | 1,379,577 | +0.14(+0.40%) |
Mar 28, 2006 | 35.63 | 36.56 | 35.41 | 35.80 | 3,171,508 | +0.02(+0.06%) |
Mar 27, 2006 | 34.17 | 35.82 | 34.06 | 35.78 | 2,720,345 | +1.70(+4.98%) |
Mar 24, 2006 | 34.17 | 34.47 | 33.98 | 34.09 | 1,362,555 | +0.04(+0.13%) |
Mar 23, 2006 | 33.86 | 34.32 | 33.60 | 34.04 | 1,460,346 | -0.24(-0.70%) |
Mar 22, 2006 | 33.10 | 34.61 | 32.98 | 34.28 | 1,812,049 | +1.07(+3.21%) |
Mar 21, 2006 | 33.11 | 33.63 | 32.72 | 33.22 | 1,343,099 | +0.07(+0.22%) |
Mar 20, 2006 | 32.79 | 33.38 | 32.62 | 33.14 | 808,070 | +0.32(+0.97%) |
Mar 17, 2006 | 33.02 | 33.08 | 32.24 | 32.82 | 1,589,760 | -0.12(-0.37%) |
Mar 16, 2006 | 33.48 | 33.70 | 32.90 | 32.95 | 719,947 | -0.58(-1.73%) |
Mar 15, 2006 | 33.26 | 33.63 | 33.03 | 33.53 | 786,581 | +0.30(+0.92%) |
Mar 14, 2006 | 32.28 | 33.31 | 32.19 | 33.22 | 921,227 | +0.91(+2.80%) |
Mar 13, 2006 | 32.36 | 32.76 | 32.29 | 32.32 | 625,095 | -0.19(-0.58%) |
Mar 10, 2006 | 31.84 | 32.73 | 31.53 | 32.51 | 941,312 | +0.56(+1.75%) |
Mar 09, 2006 | 32.04 | 32.59 | 31.83 | 31.95 | 817,551 | +0.00(+0.00%) |
Mar 08, 2006 | 31.98 | 32.24 | 31.26 | 31.95 | 1,544,647 | -0.34(-1.05%) |
Mar 07, 2006 | 32.21 | 32.54 | 32.07 | 32.29 | 705,733 | -0.28(-0.87%) |
Mar 06, 2006 | 32.81 | 32.86 | 32.14 | 32.57 | 841,252 | -0.24(-0.73%) |
Mar 03, 2006 | 32.84 | 33.60 | 32.54 | 32.81 | 947,351 | -0.17(-0.51%) |
Mar 02, 2006 | 33.18 | 33.39 | 32.79 | 32.98 | 1,130,582 | -0.22(-0.68%) |