Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.38 | 32.69 | 32.18 | 32.50 | 2,371,500 | +0.19(+0.59%) |
May 30, 2006 | 32.52 | 32.66 | 32.19 | 32.31 | 1,078,600 | -0.26(-0.80%) |
May 26, 2006 | 32.45 | 32.74 | 32.25 | 32.57 | 921,800 | +0.33(+1.02%) |
May 25, 2006 | 31.84 | 32.28 | 31.57 | 32.24 | 1,401,700 | +1.21(+3.90%) |
May 24, 2006 | 30.68 | 31.21 | 30.46 | 31.03 | 1,215,200 | +0.18(+0.58%) |
May 23, 2006 | 31.64 | 32.03 | 30.85 | 30.85 | 640,700 | -0.59(-1.88%) |
May 22, 2006 | 31.59 | 31.59 | 30.63 | 31.44 | 1,151,700 | -0.61(-1.90%) |
May 19, 2006 | 32.30 | 32.40 | 31.78 | 32.05 | 449,400 | -0.07(-0.22%) |
May 18, 2006 | 32.22 | 32.74 | 32.05 | 32.12 | 848,800 | +0.04(+0.12%) |
May 17, 2006 | 32.35 | 32.68 | 31.85 | 32.08 | 937,000 | -0.79(-2.40%) |
May 16, 2006 | 33.06 | 33.24 | 32.77 | 32.87 | 662,400 | -0.20(-0.60%) |
May 15, 2006 | 33.00 | 33.50 | 32.66 | 33.07 | 615,900 | -0.30(-0.90%) |
May 12, 2006 | 34.04 | 34.09 | 33.12 | 33.37 | 758,100 | -0.83(-2.43%) |
May 11, 2006 | 34.89 | 34.98 | 34.09 | 34.20 | 1,021,000 | -0.69(-1.98%) |
May 10, 2006 | 35.29 | 35.29 | 34.76 | 34.89 | 460,800 | -0.46(-1.30%) |
May 09, 2006 | 36.10 | 36.11 | 35.29 | 35.35 | 558,200 | -0.93(-2.56%) |
May 08, 2006 | 36.69 | 36.75 | 36.10 | 36.28 | 535,900 | -0.36(-0.98%) |
May 05, 2006 | 36.04 | 36.69 | 35.90 | 36.64 | 637,100 | +0.75(+2.09%) |
May 04, 2006 | 35.86 | 36.27 | 35.67 | 35.89 | 713,200 | +0.14(+0.39%) |
May 03, 2006 | 36.14 | 36.38 | 35.60 | 35.75 | 1,031,700 | -0.40(-1.11%) |
May 02, 2006 | 36.76 | 36.95 | 36.01 | 36.15 | 836,800 | -0.50(-1.36%) |
May 01, 2006 | 36.70 | 36.90 | 36.43 | 36.65 | 1,346,600 | +0.45(+1.24%) |
Apr 28, 2006 | 35.98 | 36.39 | 35.67 | 36.20 | 1,294,500 | +0.11(+0.30%) |
Apr 27, 2006 | 35.67 | 36.24 | 35.32 | 36.09 | 763,700 | +0.36(+1.01%) |
Apr 26, 2006 | 35.75 | 35.90 | 35.58 | 35.73 | 1,146,600 | +0.13(+0.37%) |
Apr 25, 2006 | 35.40 | 35.85 | 35.16 | 35.60 | 1,025,900 | +0.44(+1.25%) |
Apr 24, 2006 | 35.19 | 35.35 | 35.02 | 35.16 | 852,700 | -0.36(-1.01%) |
Apr 21, 2006 | 35.67 | 35.68 | 34.88 | 35.52 | 950,800 | -0.08(-0.22%) |
Apr 20, 2006 | 36.06 | 36.40 | 35.14 | 35.60 | 1,990,700 | +1.09(+3.16%) |
Apr 19, 2006 | 34.49 | 34.68 | 34.12 | 34.51 | 588,700 | -0.01(-0.03%) |
Apr 18, 2006 | 33.30 | 34.86 | 33.44 | 34.52 | 1,002,300 | +1.22(+3.66%) |
Apr 17, 2006 | 32.89 | 33.52 | 32.89 | 33.30 | 789,100 | +0.51(+1.56%) |
Apr 13, 2006 | 32.70 | 33.11 | 32.64 | 32.79 | 353,400 | +0.09(+0.28%) |
Apr 12, 2006 | 32.56 | 32.91 | 32.53 | 32.70 | 348,000 | +0.20(+0.62%) |
Apr 11, 2006 | 33.02 | 33.14 | 32.46 | 32.50 | 565,200 | -0.50(-1.52%) |
Apr 10, 2006 | 33.49 | 33.49 | 32.81 | 33.00 | 432,200 | -0.51(-1.52%) |
Apr 07, 2006 | 34.49 | 34.50 | 33.36 | 33.51 | 752,800 | -0.42(-1.24%) |
Apr 06, 2006 | 33.58 | 34.19 | 33.58 | 33.93 | 643,900 | +0.36(+1.07%) |
Apr 05, 2006 | 33.20 | 33.76 | 33.20 | 33.57 | 935,600 | +0.35(+1.05%) |
Apr 04, 2006 | 33.41 | 33.50 | 32.92 | 33.22 | 605,900 | +0.21(+0.64%) |
Apr 03, 2006 | 32.60 | 33.30 | 32.54 | 33.01 | 1,009,000 | +0.74(+2.29%) |
Mar 31, 2006 | 32.25 | 32.50 | 32.10 | 32.27 | 536,300 | +0.01(+0.03%) |
Mar 30, 2006 | 32.06 | 32.42 | 32.02 | 32.26 | 973,700 | +0.66(+2.09%) |
Mar 29, 2006 | 31.37 | 31.72 | 31.26 | 31.60 | 1,406,800 | +0.27(+0.86%) |
Mar 28, 2006 | 31.94 | 31.97 | 31.18 | 31.33 | 823,100 | -0.77(-2.40%) |
Mar 27, 2006 | 31.80 | 32.20 | 31.75 | 32.10 | 559,100 | -0.02(-0.06%) |
Mar 24, 2006 | 32.10 | 32.25 | 31.96 | 32.12 | 970,700 | -0.04(-0.12%) |
Mar 23, 2006 | 32.59 | 32.59 | 31.96 | 32.16 | 709,700 | +0.35(+1.10%) |
Mar 22, 2006 | 31.85 | 32.01 | 31.32 | 31.81 | 1,282,500 | -0.04(-0.13%) |
Mar 21, 2006 | 32.05 | 32.53 | 31.83 | 31.85 | 674,500 | -0.32(-0.99%) |
Mar 20, 2006 | 32.24 | 32.35 | 32.04 | 32.17 | 776,300 | -0.07(-0.22%) |
Mar 17, 2006 | 32.52 | 32.67 | 32.18 | 32.24 | 1,356,300 | -0.46(-1.41%) |
Mar 16, 2006 | 33.42 | 33.60 | 32.65 | 32.70 | 617,300 | -0.74(-2.21%) |
Mar 15, 2006 | 33.26 | 33.68 | 33.17 | 33.44 | 1,482,400 | +0.23(+0.69%) |
Mar 14, 2006 | 32.67 | 33.43 | 32.62 | 33.21 | 777,800 | +0.51(+1.56%) |
Mar 13, 2006 | 33.37 | 33.65 | 32.60 | 32.70 | 1,106,900 | -0.67(-2.01%) |
Mar 10, 2006 | 33.50 | 33.57 | 33.17 | 33.37 | 479,900 | -0.09(-0.27%) |
Mar 09, 2006 | 33.70 | 33.90 | 33.44 | 33.46 | 1,040,800 | -0.24(-0.71%) |
Mar 08, 2006 | 33.32 | 33.96 | 33.30 | 33.70 | 707,000 | +0.38(+1.14%) |
Mar 07, 2006 | 34.05 | 34.28 | 33.19 | 33.32 | 644,700 | -0.98(-2.86%) |
Mar 06, 2006 | 34.34 | 34.64 | 34.02 | 34.30 | 638,900 | -0.29(-0.84%) |
Mar 03, 2006 | 34.39 | 34.93 | 34.39 | 34.59 | 589,400 | -0.24(-0.69%) |
Mar 02, 2006 | 34.59 | 35.00 | 34.59 | 34.83 | 653,800 | -0.76(-2.14%) |