Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.76 | 34.12 | 33.15 | 33.60 | 2,674,241 | -0.12(-0.36%) |
May 30, 2006 | 34.35 | 34.55 | 33.51 | 33.72 | 2,118,854 | -0.52(-1.52%) |
May 26, 2006 | 34.35 | 34.49 | 33.70 | 34.24 | 2,326,320 | +0.06(+0.18%) |
May 25, 2006 | 34.01 | 34.41 | 33.65 | 34.18 | 2,722,847 | +0.48(+1.42%) |
May 24, 2006 | 33.82 | 34.73 | 33.35 | 33.70 | 3,026,991 | -1.10(-3.16%) |
May 23, 2006 | 34.61 | 35.70 | 34.61 | 34.80 | 3,041,923 | +0.60(+1.75%) |
May 22, 2006 | 34.20 | 34.20 | 34.20 | 34.20 | 0 | +0.00(+0.00%) |
May 19, 2006 | 33.75 | 34.40 | 33.00 | 34.20 | 2,968,942 | -0.01(-0.03%) |
May 18, 2006 | 34.65 | 35.18 | 34.06 | 34.21 | 2,738,896 | -0.28(-0.81%) |
May 17, 2006 | 35.81 | 36.60 | 34.32 | 34.49 | 2,913,003 | -1.32(-3.69%) |
May 16, 2006 | 36.00 | 36.49 | 34.62 | 35.81 | 3,295,506 | +0.05(+0.14%) |
May 15, 2006 | 35.80 | 36.72 | 35.40 | 35.76 | 3,260,236 | -1.46(-3.92%) |
May 12, 2006 | 37.90 | 38.39 | 36.51 | 37.22 | 2,548,125 | -0.78(-2.05%) |
May 11, 2006 | 39.50 | 39.69 | 37.88 | 38.00 | 2,997,765 | -0.65(-1.68%) |
May 10, 2006 | 38.07 | 38.70 | 37.70 | 38.65 | 3,036,221 | +0.20(+0.52%) |
May 09, 2006 | 38.21 | 38.56 | 37.80 | 38.45 | 3,998,114 | +0.77(+2.04%) |
May 08, 2006 | 37.27 | 37.80 | 37.05 | 37.68 | 4,215,061 | -0.22(-0.58%) |
May 05, 2006 | 37.00 | 38.32 | 37.00 | 37.90 | 6,089,135 | +1.34(+3.67%) |
May 04, 2006 | 35.00 | 37.25 | 34.96 | 36.56 | 9,307,949 | +2.16(+6.28%) |
May 03, 2006 | 34.79 | 34.88 | 33.90 | 34.40 | 3,186,838 | -0.20(-0.58%) |
May 02, 2006 | 34.39 | 35.00 | 33.81 | 34.60 | 3,062,576 | +0.15(+0.44%) |
May 01, 2006 | 34.40 | 34.63 | 34.04 | 34.45 | 1,965,967 | +0.45(+1.32%) |
Apr 28, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.74(+2.22%) |
Apr 27, 2006 | 33.80 | 34.85 | 33.16 | 33.26 | 2,468,041 | -1.19(-3.45%) |
Apr 26, 2006 | 34.36 | 34.55 | 34.11 | 34.45 | 1,495,736 | +0.29(+0.85%) |
Apr 25, 2006 | 34.45 | 34.84 | 34.07 | 34.16 | 1,757,421 | +0.24(+0.71%) |
Apr 24, 2006 | 33.93 | 34.46 | 33.50 | 33.92 | 2,056,500 | -0.38(-1.11%) |
Apr 21, 2006 | 34.15 | 34.64 | 33.75 | 34.30 | 1,980,516 | +0.70(+2.08%) |
Apr 20, 2006 | 35.01 | 35.18 | 33.59 | 33.60 | 3,894,162 | -1.72(-4.87%) |
Apr 19, 2006 | 34.75 | 35.38 | 34.29 | 35.32 | 2,997,631 | +0.63(+1.82%) |
Apr 18, 2006 | 34.63 | 34.97 | 34.35 | 34.69 | 3,284,120 | +0.14(+0.41%) |
Apr 17, 2006 | 33.62 | 34.56 | 33.53 | 34.55 | 2,314,335 | +1.40(+4.22%) |
Apr 13, 2006 | 32.90 | 33.21 | 32.67 | 33.15 | 1,302,610 | +0.15(+0.45%) |
Apr 12, 2006 | 33.00 | 33.47 | 32.76 | 33.00 | 2,762,022 | +0.30(+0.92%) |
Apr 11, 2006 | 33.75 | 34.00 | 32.58 | 32.70 | 2,615,762 | -0.98(-2.91%) |
Apr 10, 2006 | 34.11 | 34.24 | 33.57 | 33.68 | 1,932,764 | +0.04(+0.12%) |
Apr 07, 2006 | 33.75 | 34.11 | 33.48 | 33.64 | 3,138,851 | -0.58(-1.69%) |
Apr 06, 2006 | 33.95 | 34.50 | 33.76 | 34.22 | 4,468,604 | +0.75(+2.24%) |
Apr 05, 2006 | 32.69 | 33.53 | 32.53 | 33.47 | 2,728,600 | +1.00(+3.08%) |
Apr 04, 2006 | 32.67 | 33.10 | 32.35 | 32.47 | 2,617,877 | -0.14(-0.43%) |
Apr 03, 2006 | 32.33 | 32.86 | 31.77 | 32.61 | 3,095,600 | +0.84(+2.64%) |
Mar 31, 2006 | 31.75 | 32.19 | 31.51 | 31.77 | 3,042,493 | -0.31(-0.97%) |
Mar 30, 2006 | 31.95 | 32.27 | 31.59 | 32.08 | 4,096,798 | +0.75(+2.39%) |
Mar 29, 2006 | 30.65 | 31.33 | 30.46 | 31.33 | 1,988,698 | +0.92(+3.03%) |
Mar 28, 2006 | 31.15 | 31.21 | 30.34 | 30.41 | 2,770,846 | -0.55(-1.78%) |
Mar 27, 2006 | 30.93 | 31.20 | 30.75 | 30.96 | 3,519,809 | +0.36(+1.18%) |
Mar 24, 2006 | 30.30 | 30.77 | 30.20 | 30.60 | 2,130,025 | +0.15(+0.49%) |
Mar 21, 2006 | 30.61 | 30.95 | 30.35 | 30.45 | 2,692,073 | -0.50(-1.62%) |
Mar 20, 2006 | 31.00 | 31.68 | 30.86 | 30.95 | 2,863,290 | +0.14(+0.45%) |
Mar 17, 2006 | 30.84 | 31.38 | 30.75 | 30.81 | 4,788,168 | +0.13(+0.42%) |
Mar 16, 2006 | 30.70 | 30.90 | 30.38 | 30.68 | 2,722,345 | -0.05(-0.16%) |
Mar 15, 2006 | 30.94 | 30.97 | 30.30 | 30.73 | 2,691,048 | +0.13(+0.42%) |
Mar 14, 2006 | 30.25 | 30.67 | 29.99 | 30.60 | 2,724,339 | +0.10(+0.33%) |
Mar 13, 2006 | 30.36 | 30.73 | 30.13 | 30.50 | 1,781,266 | +0.18(+0.59%) |
Mar 10, 2006 | 29.45 | 30.60 | 29.25 | 30.32 | 2,671,796 | +0.46(+1.54%) |
Mar 09, 2006 | 30.99 | 31.10 | 29.59 | 29.86 | 3,493,466 | -0.69(-2.26%) |
Mar 08, 2006 | 30.63 | 31.02 | 30.36 | 30.55 | 2,749,381 | -0.65(-2.08%) |
Mar 07, 2006 | 31.34 | 31.44 | 30.42 | 31.20 | 2,854,470 | +0.12(+0.39%) |
Mar 06, 2006 | 31.75 | 31.89 | 31.08 | 31.08 | 1,977,100 | -0.69(-2.17%) |
Mar 03, 2006 | 31.84 | 32.25 | 31.60 | 31.77 | 2,056,535 | -0.13(-0.41%) |
Mar 02, 2006 | 31.35 | 32.18 | 30.57 | 31.90 | 6,430,867 | +0.68(+2.18%) |
Mar 01, 2006 | 31.18 | 31.84 | 31.06 | 31.22 | 2,768,963 | +0.17(+0.55%) |
Feb 28, 2006 | 31.53 | 31.65 | 30.82 | 31.05 | 3,027,069 | -0.17(-0.54%) |
Feb 27, 2006 | 31.90 | 31.90 | 31.19 | 31.22 | 1,777,043 | -0.97(-3.01%) |
Feb 24, 2006 | 31.76 | 32.38 | 31.68 | 32.19 | 3,030,201 | +0.64(+2.03%) |
Feb 23, 2006 | 33.32 | 33.39 | 31.40 | 31.55 | 6,645,079 | -2.10(-6.24%) |
Feb 22, 2006 | 32.73 | 33.65 | 32.44 | 33.65 | 2,489,513 | +0.75(+2.28%) |
Feb 21, 2006 | 33.25 | 33.41 | 32.69 | 32.90 | 1,988,525 | +0.02(+0.06%) |
Feb 17, 2006 | 33.37 | 33.63 | 32.86 | 32.88 | 1,461,796 | -0.13(-0.39%) |
Feb 16, 2006 | 32.25 | 33.33 | 32.25 | 33.01 | 3,398,360 | +0.58(+1.79%) |
Feb 15, 2006 | 32.93 | 33.31 | 32.24 | 32.43 | 2,188,955 | -0.68(-2.05%) |
Feb 14, 2006 | 32.93 | 33.24 | 32.22 | 33.11 | 1,891,065 | +0.62(+1.91%) |
Feb 13, 2006 | 32.84 | 33.18 | 32.14 | 32.49 | 1,910,393 | -0.51(-1.55%) |
Feb 10, 2006 | 33.08 | 33.26 | 32.01 | 33.00 | 3,706,436 | +0.03(+0.09%) |
Feb 09, 2006 | 33.75 | 33.85 | 32.91 | 32.97 | 3,036,001 | -0.03(-0.09%) |
Feb 08, 2006 | 33.66 | 33.99 | 32.95 | 33.00 | 3,560,634 | -0.74(-2.19%) |
Feb 07, 2006 | 34.35 | 34.48 | 32.90 | 33.74 | 9,098,487 | +2.24(+7.11%) |
Feb 06, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 31.70 | 31.78 | 31.11 | 31.50 | 858,156 | -0.14(-0.44%) |
Dec 19, 2005 | 32.00 | 32.00 | 31.37 | 31.64 | 785,951 | -0.10(-0.32%) |
Dec 16, 2005 | 31.18 | 31.74 | 31.07 | 31.74 | 3,337,342 | +0.61(+1.96%) |
Dec 15, 2005 | 31.15 | 31.39 | 31.00 | 31.13 | 1,248,441 | +0.22(+0.71%) |
Dec 14, 2005 | 31.30 | 31.35 | 30.90 | 30.91 | 1,475,011 | -0.63(-2.00%) |
Dec 13, 2005 | 31.44 | 31.79 | 31.20 | 31.54 | 1,498,872 | -0.24(-0.76%) |
Dec 12, 2005 | 32.71 | 32.87 | 31.59 | 31.78 | 2,632,027 | -0.28(-0.87%) |
Dec 09, 2005 | 33.00 | 33.16 | 32.06 | 32.06 | 2,037,036 | -0.59(-1.81%) |
Dec 08, 2005 | 32.00 | 32.99 | 31.95 | 32.65 | 2,046,555 | +0.57(+1.78%) |
Dec 07, 2005 | 31.64 | 32.25 | 31.45 | 32.08 | 2,633,489 | +0.88(+2.82%) |
Dec 06, 2005 | 30.60 | 31.42 | 30.55 | 31.20 | 2,929,703 | +0.48(+1.56%) |
Dec 05, 2005 | 31.01 | 31.11 | 30.52 | 30.72 | 1,080,976 | -0.16(-0.52%) |
Dec 02, 2005 | 31.47 | 31.59 | 30.83 | 30.88 | 2,023,267 | -0.65(-2.06%) |
Dec 01, 2005 | 31.35 | 31.81 | 31.31 | 31.53 | 2,565,728 | +0.50(+1.61%) |
Nov 30, 2005 | 31.25 | 31.50 | 30.85 | 31.03 | 1,665,209 | -0.48(-1.52%) |
Nov 29, 2005 | 31.87 | 31.93 | 31.15 | 31.51 | 1,549,100 | -0.30(-0.94%) |
Nov 28, 2005 | 32.09 | 32.33 | 31.73 | 31.81 | 947,935 | -0.09(-0.28%) |
Nov 25, 2005 | 32.14 | 32.35 | 31.90 | 31.90 | 927,758 | +0.15(+0.47%) |
Nov 23, 2005 | 32.30 | 32.39 | 31.75 | 31.75 | 2,750,247 | -0.90(-2.76%) |
Nov 22, 2005 | 32.50 | 32.83 | 32.15 | 32.65 | 4,747,861 | +0.35(+1.08%) |
Nov 21, 2005 | 32.00 | 32.30 | 31.44 | 32.30 | 1,623,497 | +0.60(+1.89%) |
Nov 18, 2005 | 31.95 | 31.99 | 31.35 | 31.70 | 1,334,302 | -0.10(-0.31%) |
Nov 17, 2005 | 32.03 | 32.49 | 31.69 | 31.80 | 3,841,684 | +0.10(+0.32%) |
Nov 16, 2005 | 30.75 | 31.70 | 30.66 | 31.70 | 3,775,794 | +1.50(+4.97%) |
Nov 15, 2005 | 30.98 | 30.98 | 30.17 | 30.20 | 1,670,385 | -0.45(-1.47%) |
Nov 14, 2005 | 31.00 | 31.35 | 30.56 | 30.65 | 1,917,276 | -0.49(-1.57%) |
Nov 11, 2005 | 30.32 | 31.14 | 30.06 | 31.14 | 2,006,485 | +0.82(+2.70%) |
Nov 10, 2005 | 30.67 | 30.75 | 30.06 | 30.32 | 2,124,890 | -0.25(-0.82%) |
Nov 09, 2005 | 30.03 | 30.74 | 29.96 | 30.57 | 2,197,085 | +0.72(+2.41%) |
Nov 08, 2005 | 30.39 | 30.39 | 29.55 | 29.85 | 2,074,171 | -0.17(-0.57%) |
Nov 07, 2005 | 29.57 | 30.08 | 29.54 | 30.02 | 1,511,352 | +0.03(+0.10%) |
Nov 04, 2005 | 29.75 | 29.99 | 28.96 | 29.99 | 1,834,780 | +0.42(+1.42%) |
Nov 03, 2005 | 29.90 | 30.14 | 29.50 | 29.57 | 4,093,694 | -0.28(-0.94%) |