Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.90 | 34.11 | 32.71 | 34.05 | 3,025,700 | +1.01(+3.04%) |
May 30, 2006 | 34.15 | 34.20 | 32.97 | 33.05 | 1,726,400 | -0.51(-1.50%) |
May 26, 2006 | 33.09 | 33.85 | 33.01 | 33.55 | 1,006,400 | +0.47(+1.42%) |
May 25, 2006 | 32.34 | 33.41 | 31.70 | 33.09 | 1,598,200 | +1.46(+4.60%) |
May 24, 2006 | 32.35 | 32.81 | 31.06 | 31.63 | 2,316,000 | -0.72(-2.23%) |
May 23, 2006 | 32.50 | 33.67 | 32.27 | 32.35 | 2,077,800 | +0.82(+2.58%) |
May 22, 2006 | 31.95 | 31.95 | 30.16 | 31.54 | 2,686,500 | -0.71(-2.20%) |
May 19, 2006 | 32.20 | 32.44 | 31.45 | 32.24 | 2,384,400 | +0.05(+0.16%) |
May 18, 2006 | 33.15 | 33.41 | 32.19 | 32.20 | 1,256,900 | -0.61(-1.86%) |
May 17, 2006 | 33.83 | 34.25 | 32.46 | 32.80 | 1,793,600 | -1.20(-3.54%) |
May 16, 2006 | 33.75 | 34.63 | 33.50 | 34.01 | 1,316,900 | +0.46(+1.37%) |
May 15, 2006 | 34.65 | 34.66 | 32.77 | 33.55 | 1,870,800 | -1.10(-3.17%) |
May 12, 2006 | 35.08 | 35.22 | 34.55 | 34.65 | 1,363,100 | -0.88(-2.49%) |
May 11, 2006 | 36.23 | 36.50 | 35.29 | 35.53 | 1,456,600 | -0.37(-1.02%) |
May 10, 2006 | 34.77 | 36.09 | 34.46 | 35.90 | 1,802,800 | +1.03(+2.95%) |
May 09, 2006 | 34.98 | 35.33 | 34.50 | 34.87 | 1,616,900 | -0.20(-0.57%) |
May 08, 2006 | 35.38 | 35.38 | 34.38 | 35.07 | 1,760,800 | -0.44(-1.23%) |
May 05, 2006 | 36.08 | 36.23 | 34.91 | 35.51 | 1,875,700 | -0.82(-2.27%) |
May 04, 2006 | 35.71 | 36.80 | 35.50 | 36.33 | 2,067,600 | +0.25(+0.71%) |
May 03, 2006 | 36.18 | 36.42 | 35.44 | 36.08 | 1,332,300 | -0.10(-0.29%) |
May 02, 2006 | 35.50 | 36.24 | 35.41 | 36.18 | 918,500 | +1.05(+2.97%) |
May 01, 2006 | 34.91 | 35.60 | 34.91 | 35.13 | 1,196,100 | +0.17(+0.50%) |
Apr 28, 2006 | 34.45 | 35.30 | 34.42 | 34.96 | 973,300 | +0.64(+1.86%) |
Apr 27, 2006 | 33.92 | 34.59 | 33.10 | 34.32 | 2,602,300 | +0.02(+0.07%) |
Apr 26, 2006 | 35.47 | 35.99 | 34.19 | 34.30 | 2,234,300 | -1.17(-3.31%) |
Apr 25, 2006 | 37.52 | 37.87 | 35.31 | 35.47 | 2,792,500 | -1.62(-4.38%) |
Apr 24, 2006 | 37.20 | 37.25 | 36.52 | 37.09 | 1,100,800 | -0.41(-1.08%) |
Apr 21, 2006 | 36.56 | 37.84 | 36.19 | 37.50 | 1,653,500 | +0.94(+2.56%) |
Apr 20, 2006 | 37.45 | 37.52 | 36.49 | 36.56 | 1,860,900 | -0.88(-2.35%) |
Apr 19, 2006 | 36.93 | 37.50 | 36.38 | 37.45 | 1,662,800 | +0.45(+1.20%) |
Apr 18, 2006 | 37.00 | 37.23 | 36.41 | 37.00 | 1,527,000 | +0.12(+0.34%) |
Apr 17, 2006 | 36.10 | 36.90 | 36.08 | 36.88 | 1,427,400 | +1.10(+3.09%) |
Apr 13, 2006 | 36.22 | 35.85 | 34.65 | 35.77 | 2,666,100 | -0.45(-1.23%) |
Apr 12, 2006 | 35.38 | 36.37 | 34.91 | 36.22 | 2,066,100 | +1.12(+3.18%) |
Apr 11, 2006 | 35.97 | 36.48 | 34.75 | 35.10 | 1,799,700 | -0.49(-1.39%) |
Apr 10, 2006 | 35.48 | 36.09 | 35.48 | 35.59 | 835,800 | +0.52(+1.47%) |
Apr 07, 2006 | 35.20 | 35.45 | 34.80 | 35.08 | 833,800 | -0.44(-1.22%) |
Apr 06, 2006 | 35.24 | 35.92 | 34.66 | 35.52 | 1,708,700 | +0.51(+1.44%) |
Apr 05, 2006 | 34.30 | 35.05 | 34.14 | 35.01 | 1,306,700 | +0.80(+2.34%) |
Apr 04, 2006 | 34.15 | 34.45 | 33.62 | 34.21 | 788,800 | +0.37(+1.08%) |
Apr 03, 2006 | 34.48 | 34.75 | 33.57 | 33.84 | 1,061,900 | -0.33(-0.95%) |
Mar 31, 2006 | 34.17 | 34.23 | 33.57 | 34.17 | 816,000 | +0.01(+0.01%) |
Mar 30, 2006 | 34.02 | 34.65 | 34.02 | 34.16 | 1,277,500 | +0.16(+0.49%) |
Mar 29, 2006 | 33.39 | 34.12 | 33.30 | 34.00 | 1,744,600 | +0.59(+1.77%) |
Mar 28, 2006 | 33.00 | 33.74 | 32.79 | 33.41 | 1,581,100 | +0.64(+1.95%) |
Mar 27, 2006 | 32.38 | 33.09 | 32.00 | 32.77 | 846,300 | +0.28(+0.86%) |
Mar 24, 2006 | 32.20 | 32.74 | 32.17 | 32.49 | 775,400 | +0.29(+0.90%) |
Mar 23, 2006 | 32.15 | 32.53 | 32.09 | 32.20 | 1,298,500 | +0.46(+1.45%) |
Mar 22, 2006 | 31.57 | 32.44 | 31.36 | 31.74 | 1,209,300 | +0.17(+0.55%) |
Mar 21, 2006 | 31.38 | 32.20 | 31.27 | 31.57 | 938,200 | -0.07(-0.24%) |
Mar 20, 2006 | 32.05 | 32.44 | 31.28 | 31.64 | 1,011,600 | -0.80(-2.47%) |
Mar 17, 2006 | 32.75 | 32.94 | 32.31 | 32.44 | 1,100,900 | -0.31(-0.95%) |
Mar 16, 2006 | 32.10 | 32.91 | 32.03 | 32.75 | 1,317,500 | +0.56(+1.74%) |
Mar 15, 2006 | 31.86 | 32.52 | 31.70 | 32.19 | 1,498,100 | +0.33(+1.04%) |
Mar 14, 2006 | 31.18 | 32.03 | 30.87 | 31.86 | 1,537,000 | +0.67(+2.15%) |
Mar 13, 2006 | 30.88 | 31.57 | 30.67 | 31.19 | 1,052,400 | +0.61(+1.99%) |
Mar 10, 2006 | 29.72 | 30.69 | 29.48 | 30.58 | 1,334,600 | +0.62(+2.07%) |
Mar 09, 2006 | 29.84 | 30.30 | 29.51 | 29.96 | 1,324,900 | +0.47(+1.59%) |
Mar 08, 2006 | 29.32 | 29.98 | 28.84 | 29.49 | 1,545,400 | -0.01(-0.03%) |
Mar 07, 2006 | 30.18 | 30.25 | 29.15 | 29.50 | 1,652,800 | -0.57(-1.91%) |
Mar 06, 2006 | 30.98 | 31.01 | 30.02 | 30.07 | 754,300 | -1.12(-3.59%) |
Mar 03, 2006 | 31.32 | 31.74 | 31.11 | 31.20 | 878,700 | -0.30(-0.97%) |
Mar 02, 2006 | 30.93 | 31.73 | 30.89 | 31.50 | 1,659,200 | +0.68(+2.22%) |