Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.05 | 32.32 | 32.01 | 32.31 | 3,483,873 | +0.31(+0.96%) |
May 30, 2006 | 32.10 | 32.18 | 31.97 | 32.00 | 2,684,378 | -0.27(-0.85%) |
May 26, 2006 | 32.10 | 32.35 | 32.09 | 32.28 | 2,045,763 | +0.27(+0.83%) |
May 25, 2006 | 31.69 | 32.02 | 31.59 | 32.01 | 3,497,426 | +0.53(+1.69%) |
May 24, 2006 | 31.33 | 31.63 | 31.16 | 31.48 | 4,659,457 | -0.02(-0.05%) |
May 23, 2006 | 31.93 | 32.05 | 31.47 | 31.50 | 2,662,062 | -0.47(-1.47%) |
May 22, 2006 | 31.93 | 32.37 | 31.83 | 31.97 | 4,499,044 | -0.15(-0.45%) |
May 19, 2006 | 32.08 | 32.29 | 31.69 | 32.11 | 3,696,628 | +0.21(+0.67%) |
May 18, 2006 | 31.73 | 32.69 | 31.90 | 31.90 | 3,545,678 | -0.64(-1.97%) |
May 17, 2006 | 32.70 | 32.88 | 32.52 | 32.54 | 2,866,989 | -0.33(-1.02%) |
May 16, 2006 | 32.74 | 33.01 | 32.61 | 32.88 | 4,472,756 | +0.22(+0.68%) |
May 15, 2006 | 32.74 | 32.80 | 32.51 | 32.65 | 6,036,345 | -0.14(-0.42%) |
May 12, 2006 | 33.31 | 33.38 | 32.78 | 32.79 | 2,821,658 | -0.50(-1.49%) |
May 11, 2006 | 33.89 | 34.19 | 33.14 | 33.29 | 5,138,476 | -0.56(-1.67%) |
May 10, 2006 | 33.83 | 33.93 | 33.65 | 33.85 | 3,147,858 | -0.18(-0.53%) |
May 09, 2006 | 34.01 | 34.09 | 33.89 | 34.03 | 2,080,580 | +0.01(+0.03%) |
May 08, 2006 | 34.25 | 34.58 | 34.01 | 34.02 | 2,015,970 | -0.30(-0.87%) |
May 05, 2006 | 34.19 | 34.39 | 33.98 | 34.32 | 2,417,879 | +0.33(+0.98%) |
May 04, 2006 | 33.42 | 34.13 | 33.41 | 33.99 | 3,140,030 | +0.60(+1.79%) |
May 03, 2006 | 33.19 | 33.46 | 33.08 | 33.39 | 3,403,842 | +0.13(+0.39%) |
May 02, 2006 | 33.64 | 33.71 | 33.25 | 33.26 | 4,220,395 | -0.35(-1.04%) |
May 01, 2006 | 34.10 | 34.16 | 33.50 | 33.61 | 2,677,718 | -0.48(-1.41%) |
Apr 28, 2006 | 34.09 | 34.09 | 34.09 | 34.09 | 0 | -0.36(-1.04%) |
Apr 27, 2006 | 34.24 | 34.60 | 34.24 | 34.45 | 4,320,404 | +0.08(+0.22%) |
Apr 26, 2006 | 34.11 | 34.44 | 33.85 | 34.37 | 5,193,505 | +0.44(+1.29%) |
Apr 25, 2006 | 33.47 | 34.08 | 33.42 | 33.94 | 4,343,070 | +0.55(+1.64%) |
Apr 24, 2006 | 33.17 | 33.41 | 33.17 | 33.39 | 2,433,535 | +0.18(+0.54%) |
Apr 21, 2006 | 32.31 | 33.41 | 32.31 | 33.21 | 2,645,589 | +0.09(+0.26%) |
Apr 20, 2006 | 33.04 | 33.19 | 32.88 | 33.12 | 2,521,628 | +0.09(+0.26%) |
Apr 19, 2006 | 32.76 | 33.17 | 32.74 | 33.04 | 3,182,207 | +0.13(+0.39%) |
Apr 18, 2006 | 32.94 | 33.09 | 32.76 | 32.91 | 3,248,102 | -0.02(-0.05%) |
Apr 17, 2006 | 33.04 | 33.04 | 32.82 | 32.93 | 1,980,803 | -0.18(-0.54%) |
Apr 13, 2006 | 32.84 | 33.12 | 32.53 | 33.11 | 1,972,041 | +0.27(+0.81%) |
Apr 12, 2006 | 32.80 | 32.97 | 32.70 | 32.84 | 3,031,375 | +0.03(+0.08%) |
Apr 11, 2006 | 33.06 | 33.10 | 32.65 | 32.82 | 2,939,193 | -0.05(-0.16%) |
Apr 10, 2006 | 33.08 | 33.08 | 32.80 | 32.87 | 2,844,908 | -0.27(-0.83%) |
Apr 07, 2006 | 33.54 | 33.87 | 33.12 | 33.14 | 3,810,073 | -0.40(-1.20%) |
Apr 06, 2006 | 33.14 | 33.55 | 32.98 | 33.54 | 3,305,935 | +0.26(+0.77%) |
Apr 05, 2006 | 33.11 | 33.47 | 33.04 | 33.29 | 2,865,938 | +0.17(+0.52%) |
Apr 04, 2006 | 32.67 | 33.29 | 32.65 | 33.12 | 3,564,371 | +0.20(+0.60%) |
Apr 03, 2006 | 33.42 | 33.73 | 32.90 | 32.92 | 3,898,517 | -0.29(-0.88%) |
Mar 31, 2006 | 33.30 | 33.45 | 32.92 | 33.21 | 4,112,089 | -0.13(-0.39%) |
Mar 30, 2006 | 33.47 | 33.60 | 33.18 | 33.34 | 2,291,932 | -0.30(-0.89%) |
Mar 29, 2006 | 33.12 | 33.64 | 33.00 | 33.64 | 3,689,968 | +0.51(+1.55%) |
Mar 28, 2006 | 33.00 | 33.27 | 32.84 | 33.12 | 3,616,129 | -0.02(-0.05%) |
Mar 27, 2006 | 33.21 | 33.29 | 33.04 | 33.14 | 3,369,025 | -0.03(-0.10%) |
Mar 24, 2006 | 32.95 | 33.22 | 32.88 | 33.18 | 2,057,330 | +0.56(+1.73%) |
Mar 21, 2006 | 33.35 | 33.36 | 32.60 | 32.61 | 2,873,298 | -0.77(-2.31%) |
Mar 20, 2006 | 33.61 | 33.85 | 33.31 | 33.38 | 3,512,614 | +0.00(+0.00%) |
Mar 17, 2006 | 33.00 | 33.47 | 32.88 | 33.38 | 3,942,914 | +0.59(+1.80%) |
Mar 16, 2006 | 33.30 | 33.30 | 32.78 | 32.79 | 2,413,790 | -0.47(-1.42%) |
Mar 15, 2006 | 33.30 | 33.35 | 33.03 | 33.26 | 2,550,369 | -0.12(-0.36%) |
Mar 14, 2006 | 33.12 | 33.55 | 33.12 | 33.38 | 2,081,514 | +0.17(+0.52%) |
Mar 13, 2006 | 33.19 | 33.33 | 33.04 | 33.21 | 2,877,972 | -0.04(-0.13%) |
Mar 10, 2006 | 32.78 | 33.34 | 32.70 | 33.25 | 3,770,817 | +0.49(+1.49%) |
Mar 09, 2006 | 32.52 | 32.86 | 32.29 | 32.76 | 4,556,292 | +0.20(+0.60%) |
Mar 08, 2006 | 32.48 | 32.80 | 32.24 | 32.57 | 5,031,339 | -0.01(-0.03%) |
Mar 07, 2006 | 32.96 | 32.96 | 32.39 | 32.58 | 6,778,826 | -0.57(-1.73%) |
Mar 06, 2006 | 34.06 | 34.21 | 33.08 | 33.15 | 5,005,986 | -0.91(-2.66%) |
Mar 03, 2006 | 33.98 | 34.22 | 33.96 | 34.06 | 4,354,637 | -0.16(-0.48%) |
Mar 02, 2006 | 34.73 | 34.75 | 34.07 | 34.22 | 5,581,160 | -0.81(-2.32%) |