Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.90 | 30.99 | 30.74 | 30.93 | 4,571,104 | +0.29(+0.95%) |
May 30, 2006 | 30.58 | 31.02 | 30.57 | 30.63 | 2,342,358 | -0.13(-0.41%) |
May 26, 2006 | 30.67 | 30.84 | 30.40 | 30.76 | 1,668,482 | +0.15(+0.48%) |
May 25, 2006 | 30.63 | 30.76 | 30.04 | 30.62 | 3,981,613 | -0.74(-2.35%) |
May 24, 2006 | 31.25 | 31.60 | 30.92 | 31.35 | 2,118,539 | +0.01(+0.03%) |
May 23, 2006 | 31.85 | 32.16 | 31.29 | 31.34 | 2,642,542 | -0.42(-1.32%) |
May 22, 2006 | 31.72 | 31.99 | 31.34 | 31.76 | 2,642,212 | +0.05(+0.14%) |
May 19, 2006 | 31.63 | 31.89 | 31.29 | 31.72 | 2,639,026 | +0.31(+0.99%) |
May 18, 2006 | 31.85 | 31.99 | 31.34 | 31.41 | 2,211,714 | -0.45(-1.40%) |
May 17, 2006 | 32.41 | 32.57 | 31.75 | 31.85 | 2,052,722 | -0.78(-2.40%) |
May 16, 2006 | 32.76 | 32.83 | 32.42 | 32.64 | 1,541,904 | -0.05(-0.17%) |
May 15, 2006 | 32.23 | 32.69 | 32.13 | 32.69 | 1,768,031 | +0.37(+1.15%) |
May 12, 2006 | 32.93 | 32.93 | 32.24 | 32.32 | 1,871,535 | -0.52(-1.58%) |
May 11, 2006 | 33.49 | 33.57 | 32.70 | 32.84 | 1,963,612 | -0.47(-1.42%) |
May 10, 2006 | 33.20 | 33.40 | 33.12 | 33.31 | 1,409,942 | +0.06(+0.19%) |
May 09, 2006 | 33.39 | 33.50 | 33.12 | 33.25 | 1,134,480 | -0.19(-0.57%) |
May 08, 2006 | 33.51 | 33.54 | 33.13 | 33.44 | 4,812,942 | -0.05(-0.14%) |
May 05, 2006 | 33.34 | 33.51 | 33.22 | 33.49 | 4,300,695 | +0.20(+0.60%) |
May 04, 2006 | 33.35 | 33.44 | 33.06 | 33.29 | 6,113,336 | +0.01(+0.03%) |
May 03, 2006 | 33.33 | 33.40 | 32.86 | 33.28 | 7,307,919 | +0.14(+0.43%) |
May 02, 2006 | 32.06 | 33.24 | 32.06 | 33.13 | 7,795,443 | +1.08(+3.36%) |
May 01, 2006 | 32.40 | 32.52 | 32.05 | 32.06 | 6,758,095 | -0.15(-0.45%) |
Apr 28, 2006 | 31.96 | 32.27 | 31.90 | 32.20 | 4,814,920 | +0.24(+0.75%) |
Apr 27, 2006 | 31.49 | 32.10 | 31.44 | 31.96 | 7,851,810 | +0.48(+1.52%) |
Apr 26, 2006 | 31.32 | 31.74 | 31.32 | 31.48 | 3,897,227 | +0.17(+0.55%) |
Apr 25, 2006 | 31.62 | 31.74 | 31.17 | 31.31 | 4,959,298 | -0.29(-0.92%) |
Apr 24, 2006 | 31.73 | 31.73 | 31.30 | 31.60 | 4,671,530 | -0.01(-0.04%) |
Apr 21, 2006 | 31.67 | 31.75 | 31.38 | 31.61 | 4,160,273 | +0.15(+0.46%) |
Apr 20, 2006 | 31.36 | 31.66 | 31.06 | 31.47 | 4,945,454 | -0.05(-0.14%) |
Apr 19, 2006 | 31.06 | 31.51 | 31.03 | 31.51 | 5,098,732 | +0.50(+1.61%) |
Apr 18, 2006 | 30.63 | 31.09 | 30.55 | 31.01 | 3,713,293 | +0.39(+1.26%) |
Apr 17, 2006 | 30.32 | 30.65 | 30.31 | 30.63 | 3,846,793 | +0.38(+1.25%) |
Apr 13, 2006 | 30.45 | 30.45 | 30.15 | 30.25 | 4,506,385 | -0.20(-0.65%) |
Apr 12, 2006 | 30.62 | 31.23 | 30.41 | 30.45 | 7,448,342 | +0.19(+0.63%) |
Apr 11, 2006 | 30.69 | 30.79 | 30.14 | 30.25 | 5,015,665 | -0.36(-1.19%) |
Apr 10, 2006 | 30.48 | 30.76 | 30.48 | 30.62 | 4,680,430 | +0.29(+0.95%) |
Apr 07, 2006 | 30.96 | 31.00 | 30.32 | 30.33 | 5,218,388 | -0.57(-1.84%) |
Apr 06, 2006 | 31.27 | 31.29 | 30.89 | 30.90 | 4,673,508 | -0.34(-1.10%) |
Apr 05, 2006 | 31.03 | 31.32 | 31.02 | 31.24 | 5,044,343 | +0.22(+0.69%) |
Apr 04, 2006 | 30.90 | 31.09 | 30.53 | 31.03 | 6,039,169 | +0.08(+0.26%) |
Apr 03, 2006 | 30.88 | 31.58 | 30.86 | 30.94 | 11,716,404 | +0.24(+0.79%) |
Mar 31, 2006 | 31.05 | 31.06 | 30.59 | 30.70 | 7,048,829 | -0.38(-1.21%) |
Mar 30, 2006 | 31.13 | 31.29 | 30.92 | 31.08 | 3,796,360 | -0.10(-0.33%) |
Mar 29, 2006 | 30.78 | 31.22 | 30.78 | 31.18 | 5,543,734 | +0.45(+1.46%) |
Mar 28, 2006 | 30.64 | 30.86 | 30.43 | 30.73 | 7,632,276 | +0.19(+0.62%) |
Mar 27, 2006 | 30.57 | 30.60 | 30.32 | 30.54 | 3,365,203 | +0.03(+0.09%) |
Mar 24, 2006 | 30.34 | 30.70 | 30.34 | 30.52 | 5,394,411 | +0.20(+0.67%) |
Mar 23, 2006 | 30.26 | 30.46 | 30.22 | 30.31 | 7,610,520 | +0.02(+0.06%) |
Mar 22, 2006 | 29.87 | 30.36 | 29.87 | 30.29 | 5,973,902 | +0.15(+0.48%) |
Mar 21, 2006 | 30.16 | 30.49 | 29.92 | 30.15 | 6,927,195 | +0.13(+0.42%) |
Mar 20, 2006 | 30.36 | 30.41 | 29.96 | 30.02 | 9,565,562 | -0.33(-1.09%) |
Mar 17, 2006 | 30.53 | 30.53 | 30.07 | 30.35 | 9,448,873 | +0.03(+0.09%) |
Mar 16, 2006 | 30.08 | 30.39 | 30.00 | 30.32 | 6,219,148 | +0.32(+1.06%) |
Mar 15, 2006 | 29.83 | 30.07 | 29.59 | 30.01 | 6,398,138 | +0.18(+0.59%) |
Mar 14, 2006 | 29.24 | 29.92 | 29.19 | 29.83 | 8,063,433 | +0.64(+2.19%) |
Mar 13, 2006 | 28.83 | 29.35 | 28.79 | 29.19 | 10,944,079 | +0.36(+1.24%) |
Mar 10, 2006 | 28.72 | 28.97 | 28.70 | 28.83 | 6,879,728 | +0.12(+0.40%) |
Mar 09, 2006 | 28.58 | 28.85 | 28.58 | 28.72 | 7,670,843 | +0.17(+0.58%) |
Mar 08, 2006 | 28.27 | 28.63 | 28.14 | 28.55 | 9,040,460 | +0.32(+1.14%) |
Mar 07, 2006 | 28.35 | 28.47 | 28.13 | 28.23 | 11,752,005 | -0.25(-0.89%) |
Mar 06, 2006 | 28.68 | 28.68 | 28.40 | 28.48 | 5,115,543 | -0.21(-0.74%) |
Mar 03, 2006 | 28.70 | 28.83 | 28.64 | 28.70 | 9,549,740 | -0.01(-0.03%) |
Mar 02, 2006 | 28.52 | 28.74 | 28.46 | 28.70 | 12,046,695 | +0.19(+0.67%) |