Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.47 | 31.62 | 30.31 | 31.48 | 3,707,119 | +1.01(+3.32%) |
May 30, 2006 | 31.43 | 31.46 | 30.39 | 30.47 | 2,256,581 | -0.50(-1.62%) |
May 26, 2006 | 30.58 | 31.39 | 30.44 | 30.97 | 2,043,434 | +0.32(+1.03%) |
May 25, 2006 | 30.70 | 31.01 | 30.37 | 30.65 | 2,916,895 | +0.42(+1.38%) |
May 24, 2006 | 30.31 | 30.48 | 29.81 | 30.23 | 4,761,703 | -0.25(-0.81%) |
May 23, 2006 | 30.92 | 31.34 | 30.40 | 30.48 | 3,379,361 | -0.19(-0.60%) |
May 22, 2006 | 30.27 | 30.71 | 29.79 | 30.67 | 4,969,145 | -0.20(-0.65%) |
May 19, 2006 | 30.61 | 31.15 | 30.37 | 30.87 | 4,409,441 | +0.25(+0.83%) |
May 18, 2006 | 30.38 | 31.05 | 30.24 | 30.61 | 4,041,749 | +0.24(+0.79%) |
May 17, 2006 | 31.08 | 31.32 | 30.17 | 30.37 | 4,733,180 | -0.74(-2.38%) |
May 16, 2006 | 30.70 | 31.25 | 30.50 | 31.11 | 2,773,630 | +0.80(+2.65%) |
May 15, 2006 | 30.47 | 30.77 | 30.04 | 30.31 | 3,201,479 | -0.77(-2.48%) |
May 12, 2006 | 31.88 | 32.14 | 30.98 | 31.08 | 2,983,017 | -0.99(-3.08%) |
May 11, 2006 | 32.32 | 32.43 | 31.98 | 32.07 | 2,577,468 | +0.14(+0.43%) |
May 10, 2006 | 32.16 | 32.47 | 31.93 | 31.93 | 1,861,922 | -0.22(-0.70%) |
May 09, 2006 | 32.23 | 32.93 | 32.01 | 32.16 | 2,154,934 | -0.07(-0.22%) |
May 08, 2006 | 31.78 | 32.61 | 31.62 | 32.22 | 1,195,774 | -0.49(-1.51%) |
May 05, 2006 | 32.39 | 32.90 | 32.26 | 32.72 | 990,924 | +0.47(+1.46%) |
May 04, 2006 | 32.28 | 32.29 | 31.51 | 32.25 | 3,515,106 | -0.15(-0.48%) |
May 03, 2006 | 32.97 | 33.03 | 32.23 | 32.40 | 1,958,123 | -0.57(-1.73%) |
May 02, 2006 | 33.55 | 33.73 | 32.84 | 32.97 | 1,781,279 | -0.22(-0.67%) |
May 01, 2006 | 33.32 | 33.62 | 33.02 | 33.20 | 1,637,366 | +0.17(+0.51%) |
Apr 28, 2006 | 32.58 | 33.37 | 32.49 | 33.03 | 1,800,727 | +0.64(+1.98%) |
Apr 27, 2006 | 32.66 | 32.82 | 31.83 | 32.39 | 2,326,203 | -0.59(-1.78%) |
Apr 26, 2006 | 34.19 | 34.32 | 32.97 | 32.97 | 2,787,762 | -1.21(-3.54%) |
Apr 25, 2006 | 34.67 | 34.89 | 33.96 | 34.18 | 2,271,879 | -0.12(-0.34%) |
Apr 24, 2006 | 34.72 | 34.86 | 34.28 | 34.30 | 1,943,473 | -0.56(-1.61%) |
Apr 21, 2006 | 34.59 | 34.92 | 34.15 | 34.86 | 3,054,455 | +0.57(+1.66%) |
Apr 20, 2006 | 34.59 | 34.63 | 33.74 | 34.29 | 2,739,402 | -0.29(-0.85%) |
Apr 19, 2006 | 34.13 | 34.59 | 33.83 | 34.59 | 2,924,803 | +0.04(+0.11%) |
Apr 18, 2006 | 33.67 | 34.65 | 33.61 | 34.55 | 1,992,610 | +1.08(+3.23%) |
Apr 17, 2006 | 32.90 | 33.51 | 32.52 | 33.47 | 2,694,413 | +0.87(+2.67%) |
Apr 13, 2006 | 33.13 | 33.10 | 32.26 | 32.60 | 3,253,469 | -0.53(-1.61%) |
Apr 12, 2006 | 33.94 | 34.19 | 33.03 | 33.13 | 2,077,402 | -0.65(-1.92%) |
Apr 11, 2006 | 34.17 | 34.55 | 33.61 | 33.78 | 2,189,940 | -0.32(-0.93%) |
Apr 10, 2006 | 34.55 | 34.74 | 33.99 | 34.09 | 1,940,880 | -0.15(-0.43%) |
Apr 07, 2006 | 34.40 | 34.52 | 34.06 | 34.24 | 2,021,912 | -0.16(-0.47%) |
Apr 06, 2006 | 34.67 | 34.77 | 34.05 | 34.40 | 1,802,023 | +0.12(+0.34%) |
Apr 05, 2006 | 34.21 | 34.74 | 33.90 | 34.28 | 1,995,463 | +0.27(+0.79%) |
Apr 04, 2006 | 33.88 | 34.13 | 33.53 | 34.01 | 2,288,475 | -0.24(-0.70%) |
Apr 03, 2006 | 34.21 | 34.76 | 33.75 | 34.25 | 4,082,071 | +0.12(+0.36%) |
Mar 31, 2006 | 34.21 | 34.48 | 33.50 | 34.13 | 3,333,075 | +0.37(+1.10%) |
Mar 30, 2006 | 33.90 | 34.16 | 33.55 | 33.76 | 1,573,059 | -0.03(-0.09%) |
Mar 29, 2006 | 33.39 | 34.19 | 33.24 | 33.79 | 1,859,588 | +0.40(+1.20%) |
Mar 28, 2006 | 33.17 | 34.23 | 32.87 | 33.39 | 3,474,784 | +0.51(+1.55%) |
Mar 27, 2006 | 33.07 | 33.15 | 32.28 | 32.88 | 3,673,540 | -0.29(-0.86%) |
Mar 24, 2006 | 30.73 | 33.40 | 30.73 | 33.17 | 8,632,703 | +2.45(+7.96%) |
Mar 23, 2006 | 30.50 | 31.18 | 30.38 | 30.72 | 1,676,132 | +0.44(+1.45%) |
Mar 22, 2006 | 29.70 | 30.59 | 29.63 | 30.28 | 2,025,801 | +0.66(+2.24%) |
Mar 21, 2006 | 29.34 | 30.17 | 29.29 | 29.62 | 1,693,764 | -0.32(-1.06%) |
Mar 20, 2006 | 30.24 | 30.45 | 29.72 | 29.93 | 1,830,546 | -0.44(-1.45%) |
Mar 17, 2006 | 31.19 | 31.24 | 30.31 | 30.37 | 2,391,807 | -0.56(-1.80%) |
Mar 16, 2006 | 30.40 | 31.28 | 30.04 | 30.93 | 1,914,171 | +0.53(+1.75%) |
Mar 15, 2006 | 30.60 | 31.05 | 29.83 | 30.40 | 3,835,215 | -0.93(-2.96%) |
Mar 14, 2006 | 30.88 | 31.58 | 30.59 | 31.32 | 1,912,616 | +0.56(+1.83%) |
Mar 13, 2006 | 30.85 | 31.15 | 30.41 | 30.76 | 1,889,797 | +0.50(+1.66%) |
Mar 10, 2006 | 30.58 | 30.96 | 30.09 | 30.26 | 3,711,398 | -0.58(-1.88%) |
Mar 09, 2006 | 32.24 | 32.28 | 30.59 | 30.84 | 3,502,400 | -1.10(-3.45%) |
Mar 08, 2006 | 31.35 | 32.07 | 31.12 | 31.94 | 1,739,790 | +0.19(+0.61%) |
Mar 07, 2006 | 31.90 | 32.12 | 31.45 | 31.75 | 3,092,572 | -0.49(-1.51%) |
Mar 06, 2006 | 33.76 | 33.78 | 32.21 | 32.23 | 2,086,608 | -1.72(-5.07%) |
Mar 03, 2006 | 33.63 | 34.39 | 33.53 | 33.95 | 1,971,088 | +0.13(+0.39%) |
Mar 02, 2006 | 32.82 | 33.82 | 32.46 | 33.82 | 2,402,698 | +1.20(+3.66%) |