Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.61 | 30.87 | 30.34 | 30.83 | 28,199,266 | +0.41(+1.34%) |
May 30, 2006 | 30.85 | 31.15 | 30.42 | 30.42 | 19,819,240 | -0.46(-1.49%) |
May 26, 2006 | 30.73 | 30.89 | 30.60 | 30.88 | 18,595,940 | +0.15(+0.49%) |
May 25, 2006 | 30.63 | 30.78 | 30.35 | 30.73 | 17,028,558 | +0.14(+0.45%) |
May 24, 2006 | 30.25 | 30.97 | 30.22 | 30.59 | 21,441,074 | +0.38(+1.26%) |
May 23, 2006 | 30.34 | 30.45 | 30.21 | 30.21 | 12,507,372 | +0.03(+0.08%) |
May 22, 2006 | 30.21 | 30.38 | 30.05 | 30.19 | 18,223,224 | -0.06(-0.21%) |
May 19, 2006 | 30.08 | 30.46 | 29.86 | 30.25 | 20,408,592 | +0.22(+0.74%) |
May 18, 2006 | 30.28 | 30.61 | 30.02 | 30.03 | 16,672,506 | -0.23(-0.75%) |
May 17, 2006 | 30.55 | 30.74 | 30.03 | 30.25 | 19,836,374 | -0.32(-1.03%) |
May 16, 2006 | 30.51 | 30.75 | 30.34 | 30.57 | 12,705,466 | +0.16(+0.52%) |
May 15, 2006 | 29.98 | 30.57 | 29.95 | 30.41 | 18,530,692 | +0.42(+1.39%) |
May 12, 2006 | 30.57 | 30.60 | 29.85 | 29.99 | 22,118,678 | -0.40(-1.33%) |
May 11, 2006 | 30.97 | 31.04 | 30.29 | 30.40 | 20,229,040 | -0.57(-1.84%) |
May 10, 2006 | 31.46 | 31.46 | 30.89 | 30.97 | 15,777,563 | -0.49(-1.54%) |
May 09, 2006 | 31.36 | 31.53 | 31.23 | 31.46 | 9,934,969 | +0.10(+0.31%) |
May 08, 2006 | 31.49 | 31.53 | 31.21 | 31.36 | 9,126,164 | -0.09(-0.28%) |
May 05, 2006 | 31.49 | 31.69 | 31.30 | 31.45 | 16,657,484 | +0.07(+0.22%) |
May 04, 2006 | 31.32 | 31.42 | 31.06 | 31.38 | 16,587,776 | +0.22(+0.71%) |
May 03, 2006 | 31.06 | 31.16 | 30.86 | 31.16 | 10,159,115 | +0.10(+0.32%) |
May 02, 2006 | 30.79 | 31.14 | 30.72 | 31.06 | 11,597,173 | +0.21(+0.69%) |
May 01, 2006 | 31.14 | 31.23 | 30.78 | 30.85 | 15,553,651 | -0.32(-1.04%) |
Apr 28, 2006 | 30.72 | 31.20 | 30.65 | 31.17 | 24,017,938 | +0.52(+1.71%) |
Apr 27, 2006 | 30.12 | 30.89 | 30.04 | 30.65 | 24,845,754 | +0.24(+0.78%) |
Apr 26, 2006 | 30.66 | 30.87 | 30.34 | 30.41 | 12,289,797 | -0.11(-0.35%) |
Apr 25, 2006 | 30.34 | 30.66 | 30.32 | 30.51 | 15,239,611 | +0.13(+0.43%) |
Apr 24, 2006 | 29.98 | 30.41 | 29.86 | 30.38 | 15,500,842 | +0.33(+1.09%) |
Apr 21, 2006 | 30.03 | 30.16 | 29.83 | 30.05 | 23,445,718 | +0.21(+0.71%) |
Apr 20, 2006 | 29.61 | 29.97 | 29.46 | 29.84 | 18,933,450 | +0.46(+1.57%) |
Apr 19, 2006 | 29.48 | 29.61 | 29.27 | 29.38 | 16,659,831 | -0.20(-0.69%) |
Apr 18, 2006 | 29.27 | 29.62 | 29.14 | 29.59 | 21,757,226 | +0.32(+1.11%) |
Apr 17, 2006 | 29.40 | 29.51 | 29.13 | 29.26 | 12,426,632 | -0.14(-0.46%) |
Apr 13, 2006 | 29.65 | 29.78 | 29.25 | 29.40 | 19,579,134 | -0.25(-0.85%) |
Apr 12, 2006 | 29.65 | 29.80 | 29.44 | 29.65 | 13,777,144 | +0.12(+0.39%) |
Apr 11, 2006 | 29.85 | 29.97 | 29.26 | 29.53 | 17,420,520 | -0.31(-1.03%) |
Apr 10, 2006 | 29.87 | 29.97 | 29.74 | 29.84 | 10,968,389 | +0.12(+0.42%) |
Apr 07, 2006 | 30.06 | 30.19 | 29.61 | 29.72 | 17,714,376 | -0.30(-1.01%) |
Apr 06, 2006 | 30.30 | 30.36 | 29.99 | 30.02 | 16,034,568 | -0.31(-1.01%) |
Apr 05, 2006 | 30.25 | 30.41 | 30.14 | 30.33 | 14,994,810 | +0.04(+0.14%) |
Apr 04, 2006 | 30.46 | 30.55 | 30.19 | 30.28 | 23,720,796 | -0.10(-0.32%) |
Apr 03, 2006 | 30.25 | 30.62 | 30.25 | 30.38 | 19,962,646 | +0.19(+0.63%) |
Mar 31, 2006 | 30.56 | 30.63 | 30.15 | 30.19 | 27,146,130 | -0.37(-1.20%) |
Mar 30, 2006 | 30.86 | 31.06 | 30.45 | 30.56 | 22,558,286 | -0.47(-1.51%) |
Mar 29, 2006 | 30.69 | 31.06 | 30.63 | 31.03 | 12,542,813 | +0.34(+1.10%) |
Mar 28, 2006 | 30.68 | 30.99 | 30.65 | 30.69 | 22,687,610 | -0.01(-0.03%) |
Mar 27, 2006 | 31.05 | 31.20 | 30.68 | 30.70 | 14,491,831 | -0.38(-1.22%) |
Mar 24, 2006 | 30.78 | 31.32 | 30.78 | 31.08 | 9,658,717 | +0.08(+0.26%) |
Mar 23, 2006 | 31.36 | 31.37 | 30.95 | 31.00 | 12,517,699 | -0.23(-0.74%) |
Mar 22, 2006 | 30.94 | 31.35 | 30.87 | 31.23 | 14,383,161 | +0.35(+1.15%) |
Mar 21, 2006 | 31.26 | 31.48 | 30.77 | 30.87 | 17,224,540 | -0.48(-1.54%) |
Mar 20, 2006 | 31.32 | 31.41 | 31.02 | 31.35 | 18,166,424 | +0.02(+0.05%) |
Mar 17, 2006 | 31.46 | 31.53 | 31.30 | 31.34 | 22,549,836 | -0.15(-0.47%) |
Mar 16, 2006 | 31.60 | 31.66 | 31.35 | 31.49 | 17,221,958 | +0.01(+0.04%) |
Mar 15, 2006 | 31.72 | 31.72 | 31.37 | 31.47 | 12,088,887 | -0.25(-0.79%) |
Mar 14, 2006 | 31.29 | 31.75 | 31.28 | 31.72 | 17,028,792 | +0.41(+1.31%) |
Mar 13, 2006 | 31.32 | 31.34 | 31.14 | 31.32 | 13,162,208 | -0.15(-0.49%) |
Mar 10, 2006 | 31.14 | 31.48 | 31.02 | 31.47 | 17,805,442 | +0.44(+1.41%) |
Mar 09, 2006 | 30.97 | 31.40 | 30.79 | 31.03 | 28,454,864 | +0.08(+0.25%) |
Mar 08, 2006 | 30.59 | 31.03 | 30.47 | 30.95 | 14,754,704 | +0.37(+1.20%) |
Mar 07, 2006 | 30.46 | 30.78 | 30.45 | 30.59 | 14,448,644 | +0.12(+0.39%) |
Mar 06, 2006 | 30.72 | 30.83 | 30.43 | 30.47 | 11,588,254 | -0.26(-0.83%) |
Mar 03, 2006 | 30.38 | 30.86 | 30.36 | 30.72 | 12,250,131 | +0.21(+0.70%) |
Mar 02, 2006 | 30.63 | 30.68 | 30.38 | 30.51 | 15,946,553 | -0.19(-0.61%) |