Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.38 | 31.47 | 31.22 | 31.41 | 4,501,248 | +0.30(+0.95%) |
May 30, 2006 | 31.05 | 31.50 | 31.05 | 31.11 | 2,306,562 | -0.13(-0.41%) |
May 26, 2006 | 31.15 | 31.32 | 30.87 | 31.24 | 1,642,985 | +0.15(+0.48%) |
May 25, 2006 | 31.10 | 31.24 | 30.51 | 31.09 | 3,920,767 | -0.75(-2.35%) |
May 24, 2006 | 31.74 | 32.09 | 31.40 | 31.84 | 2,086,163 | +0.01(+0.03%) |
May 23, 2006 | 32.35 | 32.66 | 31.78 | 31.83 | 2,602,159 | -0.43(-1.32%) |
May 22, 2006 | 32.21 | 32.49 | 31.82 | 32.26 | 2,601,834 | +0.05(+0.14%) |
May 19, 2006 | 32.12 | 32.39 | 31.78 | 32.21 | 2,598,697 | +0.31(+0.99%) |
May 18, 2006 | 32.35 | 32.49 | 31.82 | 31.90 | 2,177,915 | -0.45(-1.40%) |
May 17, 2006 | 32.91 | 33.08 | 32.25 | 32.35 | 2,021,353 | -0.79(-2.40%) |
May 16, 2006 | 33.27 | 33.34 | 32.92 | 33.14 | 1,518,341 | -0.06(-0.17%) |
May 15, 2006 | 32.73 | 33.20 | 32.63 | 33.20 | 1,741,012 | +0.38(+1.15%) |
May 12, 2006 | 33.44 | 33.44 | 32.74 | 32.82 | 1,842,934 | -0.53(-1.58%) |
May 11, 2006 | 34.01 | 34.09 | 33.21 | 33.35 | 1,933,604 | -0.48(-1.42%) |
May 10, 2006 | 33.72 | 33.92 | 33.63 | 33.83 | 1,388,395 | +0.06(+0.19%) |
May 09, 2006 | 33.91 | 34.02 | 33.63 | 33.76 | 1,117,143 | -0.19(-0.57%) |
May 08, 2006 | 34.03 | 34.06 | 33.65 | 33.96 | 4,739,392 | -0.05(-0.14%) |
May 05, 2006 | 33.86 | 34.03 | 33.74 | 34.01 | 4,234,973 | +0.20(+0.60%) |
May 04, 2006 | 33.87 | 33.96 | 33.57 | 33.80 | 6,019,914 | +0.01(+0.03%) |
May 03, 2006 | 33.84 | 33.92 | 33.37 | 33.79 | 7,196,241 | +0.14(+0.43%) |
May 02, 2006 | 32.55 | 33.76 | 32.55 | 33.65 | 7,676,315 | +1.09(+3.36%) |
May 01, 2006 | 32.90 | 33.02 | 32.55 | 32.55 | 6,654,819 | -0.15(-0.45%) |
Apr 28, 2006 | 32.46 | 32.77 | 32.39 | 32.70 | 4,741,339 | +0.24(+0.75%) |
Apr 27, 2006 | 31.98 | 32.60 | 31.92 | 32.46 | 7,731,821 | +0.49(+1.52%) |
Apr 26, 2006 | 31.81 | 32.24 | 31.81 | 31.97 | 3,837,671 | +0.18(+0.55%) |
Apr 25, 2006 | 32.11 | 32.23 | 31.66 | 31.80 | 4,883,511 | -0.30(-0.92%) |
Apr 24, 2006 | 32.22 | 32.22 | 31.78 | 32.09 | 4,600,141 | -0.01(-0.04%) |
Apr 21, 2006 | 32.16 | 32.25 | 31.87 | 32.10 | 4,096,696 | +0.15(+0.46%) |
Apr 20, 2006 | 31.85 | 32.15 | 31.54 | 31.96 | 4,869,879 | -0.05(-0.14%) |
Apr 19, 2006 | 31.54 | 32.00 | 31.51 | 32.00 | 5,020,815 | +0.51(+1.61%) |
Apr 18, 2006 | 31.10 | 31.57 | 31.02 | 31.49 | 3,656,547 | +0.39(+1.26%) |
Apr 17, 2006 | 30.80 | 31.12 | 30.78 | 31.10 | 3,788,008 | +0.39(+1.25%) |
Apr 13, 2006 | 30.92 | 30.92 | 30.62 | 30.72 | 4,437,520 | -0.20(-0.65%) |
Apr 12, 2006 | 31.09 | 31.72 | 30.88 | 30.92 | 7,334,518 | +0.19(+0.63%) |
Apr 11, 2006 | 31.16 | 31.27 | 30.61 | 30.72 | 4,939,017 | -0.37(-1.19%) |
Apr 10, 2006 | 30.96 | 31.23 | 30.96 | 31.09 | 4,608,905 | +0.29(+0.95%) |
Apr 07, 2006 | 31.44 | 31.49 | 30.79 | 30.80 | 5,138,642 | -0.58(-1.84%) |
Apr 06, 2006 | 31.76 | 31.77 | 31.37 | 31.38 | 4,602,089 | -0.35(-1.10%) |
Apr 05, 2006 | 31.51 | 31.81 | 31.50 | 31.73 | 4,967,257 | +0.22(+0.69%) |
Apr 04, 2006 | 31.38 | 31.57 | 31.01 | 31.51 | 5,946,880 | +0.08(+0.26%) |
Apr 03, 2006 | 31.36 | 32.07 | 31.34 | 31.42 | 11,537,357 | +0.25(+0.79%) |
Mar 31, 2006 | 31.53 | 31.54 | 31.07 | 31.18 | 6,941,111 | -0.38(-1.21%) |
Mar 30, 2006 | 31.62 | 31.77 | 31.40 | 31.56 | 3,738,345 | -0.10(-0.33%) |
Mar 29, 2006 | 31.25 | 31.70 | 31.25 | 31.66 | 5,459,016 | +0.46(+1.46%) |
Mar 28, 2006 | 31.12 | 31.34 | 30.90 | 31.21 | 7,515,641 | +0.19(+0.62%) |
Mar 27, 2006 | 31.05 | 31.08 | 30.79 | 31.02 | 3,313,776 | +0.03(+0.09%) |
Mar 24, 2006 | 30.81 | 31.18 | 30.81 | 30.99 | 5,311,975 | +0.21(+0.67%) |
Mar 23, 2006 | 30.73 | 30.93 | 30.68 | 30.78 | 7,494,218 | +0.02(+0.06%) |
Mar 22, 2006 | 30.33 | 30.83 | 30.33 | 30.76 | 5,882,611 | +0.15(+0.48%) |
Mar 21, 2006 | 30.63 | 30.96 | 30.39 | 30.62 | 6,821,336 | +0.13(+0.42%) |
Mar 20, 2006 | 30.83 | 30.88 | 30.42 | 30.49 | 9,419,384 | -0.34(-1.09%) |
Mar 17, 2006 | 31.01 | 31.01 | 30.54 | 30.82 | 9,304,477 | +0.03(+0.09%) |
Mar 16, 2006 | 30.55 | 30.86 | 30.46 | 30.80 | 6,124,108 | +0.32(+1.06%) |
Mar 15, 2006 | 30.30 | 30.54 | 30.05 | 30.47 | 6,300,363 | +0.18(+0.59%) |
Mar 14, 2006 | 29.70 | 30.38 | 29.64 | 30.29 | 7,940,210 | +0.65(+2.19%) |
Mar 13, 2006 | 29.28 | 29.81 | 29.24 | 29.64 | 10,776,834 | +0.36(+1.24%) |
Mar 10, 2006 | 29.16 | 29.42 | 29.14 | 29.28 | 6,774,594 | +0.12(+0.40%) |
Mar 09, 2006 | 29.02 | 29.30 | 29.02 | 29.16 | 7,553,619 | +0.17(+0.58%) |
Mar 08, 2006 | 28.71 | 29.07 | 28.57 | 28.99 | 8,902,306 | +0.33(+1.14%) |
Mar 07, 2006 | 28.79 | 28.91 | 28.57 | 28.67 | 11,572,413 | -0.26(-0.89%) |
Mar 06, 2006 | 29.13 | 29.13 | 28.85 | 28.93 | 5,037,369 | -0.22(-0.74%) |
Mar 03, 2006 | 29.14 | 29.28 | 29.08 | 29.14 | 9,403,803 | -0.01(-0.03%) |
Mar 02, 2006 | 28.96 | 29.19 | 28.90 | 29.15 | 11,862,600 | +0.19(+0.67%) |