Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.67 | 31.96 | 31.24 | 31.68 | 1,713,912 | +0.01(+0.02%) |
May 30, 2006 | 32.28 | 32.44 | 31.67 | 31.67 | 882,872 | -0.81(-2.48%) |
May 26, 2006 | 32.59 | 32.69 | 32.06 | 32.48 | 837,471 | -0.04(-0.11%) |
May 25, 2006 | 32.41 | 32.79 | 32.18 | 32.51 | 817,703 | +0.14(+0.44%) |
May 24, 2006 | 32.25 | 32.59 | 31.20 | 32.37 | 2,160,781 | +0.12(+0.38%) |
May 23, 2006 | 32.73 | 33.30 | 32.19 | 32.25 | 2,085,582 | -0.09(-0.29%) |
May 22, 2006 | 31.31 | 32.73 | 30.52 | 32.34 | 2,520,904 | +0.64(+2.02%) |
May 19, 2006 | 32.09 | 32.45 | 31.27 | 31.70 | 2,648,659 | -0.36(-1.12%) |
May 18, 2006 | 32.87 | 32.98 | 32.01 | 32.06 | 1,381,097 | -0.81(-2.47%) |
May 17, 2006 | 33.46 | 33.68 | 32.67 | 32.87 | 1,545,660 | -0.54(-1.61%) |
May 16, 2006 | 33.22 | 33.48 | 32.87 | 33.41 | 1,942,082 | -0.18(-0.54%) |
May 15, 2006 | 33.83 | 33.88 | 33.00 | 33.59 | 1,706,765 | -0.36(-1.06%) |
May 12, 2006 | 35.22 | 35.22 | 33.88 | 33.95 | 2,725,144 | -1.19(-3.40%) |
May 11, 2006 | 35.44 | 35.79 | 35.11 | 35.15 | 1,713,057 | -0.45(-1.27%) |
May 10, 2006 | 35.62 | 35.92 | 35.40 | 35.60 | 1,027,218 | -0.09(-0.24%) |
May 09, 2006 | 35.79 | 35.79 | 35.32 | 35.69 | 1,561,767 | -0.06(-0.18%) |
May 08, 2006 | 35.19 | 35.96 | 35.08 | 35.75 | 1,788,258 | +0.75(+2.14%) |
May 05, 2006 | 35.18 | 35.23 | 34.66 | 35.00 | 1,416,137 | +0.30(+0.87%) |
May 04, 2006 | 33.46 | 35.38 | 33.36 | 34.70 | 2,468,477 | +1.55(+4.66%) |
May 03, 2006 | 33.20 | 33.42 | 32.85 | 33.15 | 1,063,323 | -0.15(-0.45%) |
May 02, 2006 | 32.63 | 33.45 | 32.21 | 33.31 | 1,675,235 | +0.79(+2.43%) |
May 01, 2006 | 32.06 | 33.15 | 31.93 | 32.51 | 1,825,779 | +0.61(+1.92%) |
Apr 28, 2006 | 32.54 | 32.59 | 31.62 | 31.90 | 2,658,116 | -0.60(-1.86%) |
Apr 27, 2006 | 32.85 | 33.14 | 31.54 | 32.51 | 3,682,788 | -0.50(-1.53%) |
Apr 26, 2006 | 35.27 | 35.79 | 32.94 | 33.01 | 4,170,414 | -2.99(-8.29%) |
Apr 25, 2006 | 35.36 | 36.09 | 34.95 | 36.00 | 1,951,011 | +0.98(+2.79%) |
Apr 24, 2006 | 35.82 | 35.97 | 34.61 | 35.02 | 2,064,306 | -0.03(-0.08%) |
Apr 21, 2006 | 35.67 | 35.82 | 34.51 | 35.05 | 2,091,896 | -0.77(-2.15%) |
Apr 20, 2006 | 35.64 | 36.09 | 35.54 | 35.82 | 1,308,236 | +0.29(+0.81%) |
Apr 19, 2006 | 35.07 | 35.53 | 34.94 | 35.53 | 2,329,541 | +0.45(+1.27%) |
Apr 18, 2006 | 35.31 | 35.43 | 34.94 | 35.08 | 3,578,325 | -0.23(-0.65%) |
Apr 17, 2006 | 36.13 | 36.43 | 34.46 | 35.31 | 3,372,284 | -1.68(-4.55%) |
Apr 13, 2006 | 37.14 | 37.38 | 36.46 | 37.00 | 1,779,930 | -0.77(-2.04%) |
Apr 12, 2006 | 37.68 | 38.00 | 37.41 | 37.77 | 860,898 | +0.09(+0.23%) |
Apr 11, 2006 | 38.03 | 38.22 | 37.41 | 37.68 | 1,276,510 | +0.07(+0.19%) |
Apr 10, 2006 | 37.72 | 37.77 | 37.28 | 37.61 | 2,323,274 | -0.01(-0.02%) |
Apr 07, 2006 | 37.69 | 38.08 | 37.25 | 37.61 | 1,514,768 | +0.09(+0.25%) |
Apr 06, 2006 | 37.02 | 37.62 | 36.61 | 37.52 | 1,478,073 | +0.52(+1.40%) |
Apr 05, 2006 | 35.94 | 37.15 | 35.69 | 37.00 | 1,302,121 | +0.96(+2.65%) |
Apr 04, 2006 | 35.98 | 36.25 | 35.58 | 36.05 | 1,717,935 | +0.53(+1.48%) |
Apr 03, 2006 | 35.59 | 35.97 | 35.31 | 35.52 | 1,042,803 | +0.21(+0.59%) |
Mar 31, 2006 | 35.59 | 35.61 | 34.93 | 35.31 | 1,487,461 | -0.27(-0.77%) |
Mar 30, 2006 | 35.80 | 36.02 | 35.28 | 35.59 | 1,030,411 | -0.09(-0.26%) |
Mar 29, 2006 | 35.73 | 36.03 | 35.35 | 35.68 | 1,389,964 | +0.14(+0.40%) |
Mar 28, 2006 | 35.36 | 36.28 | 35.14 | 35.54 | 3,195,385 | +0.02(+0.06%) |
Mar 27, 2006 | 33.92 | 35.56 | 33.81 | 35.51 | 2,740,825 | +1.68(+4.98%) |
Mar 24, 2006 | 33.92 | 34.21 | 33.73 | 33.83 | 1,372,813 | +0.04(+0.13%) |
Mar 23, 2006 | 33.61 | 34.07 | 33.35 | 33.79 | 1,471,340 | -0.24(-0.70%) |
Mar 22, 2006 | 32.85 | 34.35 | 32.74 | 34.02 | 1,825,691 | +1.06(+3.21%) |
Mar 21, 2006 | 32.86 | 33.38 | 32.47 | 32.97 | 1,353,211 | +0.07(+0.22%) |
Mar 20, 2006 | 32.54 | 33.13 | 32.38 | 32.90 | 814,154 | +0.32(+0.97%) |
Mar 17, 2006 | 32.77 | 32.83 | 32.00 | 32.58 | 1,601,729 | -0.12(-0.37%) |
Mar 16, 2006 | 33.23 | 33.45 | 32.66 | 32.70 | 725,368 | -0.58(-1.73%) |
Mar 15, 2006 | 33.01 | 33.38 | 32.79 | 33.28 | 792,502 | +0.30(+0.92%) |
Mar 14, 2006 | 32.04 | 33.06 | 31.95 | 32.97 | 928,162 | +0.90(+2.80%) |
Mar 13, 2006 | 32.12 | 32.51 | 32.05 | 32.08 | 629,801 | -0.19(-0.58%) |
Mar 10, 2006 | 31.60 | 32.49 | 31.30 | 32.26 | 948,399 | +0.55(+1.75%) |
Mar 09, 2006 | 31.80 | 32.35 | 31.59 | 31.71 | 823,706 | +0.00(+0.00%) |
Mar 08, 2006 | 31.74 | 32.00 | 31.03 | 31.71 | 1,556,276 | -0.34(-1.06%) |
Mar 07, 2006 | 31.97 | 32.30 | 31.83 | 32.05 | 711,046 | -0.28(-0.87%) |
Mar 06, 2006 | 32.56 | 32.62 | 31.90 | 32.33 | 847,586 | -0.24(-0.73%) |
Mar 03, 2006 | 32.59 | 33.35 | 32.30 | 32.56 | 954,483 | -0.17(-0.51%) |
Mar 02, 2006 | 32.93 | 33.14 | 32.54 | 32.73 | 1,139,093 | -0.22(-0.68%) |