Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.10 | 33.50 | 33.04 | 33.49 | 2,811,100 | +0.55(+1.67%) |
May 30, 2006 | 33.02 | 33.30 | 32.90 | 32.94 | 1,901,100 | -0.21(-0.63%) |
May 26, 2006 | 32.90 | 33.24 | 32.80 | 33.15 | 1,459,500 | -0.10(-0.30%) |
May 25, 2006 | 33.23 | 33.58 | 33.10 | 33.25 | 2,322,100 | -0.14(-0.42%) |
May 24, 2006 | 33.22 | 33.48 | 32.90 | 33.39 | 2,602,900 | +0.10(+0.30%) |
May 23, 2006 | 33.00 | 33.49 | 32.98 | 33.29 | 3,490,400 | +0.43(+1.31%) |
May 22, 2006 | 33.51 | 33.51 | 32.56 | 32.86 | 4,306,500 | +0.30(+0.92%) |
May 19, 2006 | 32.55 | 32.65 | 32.33 | 32.56 | 3,225,000 | +0.48(+1.50%) |
May 18, 2006 | 31.80 | 32.30 | 31.00 | 32.08 | 4,924,500 | +0.30(+0.94%) |
May 17, 2006 | 32.45 | 32.55 | 31.71 | 31.78 | 2,128,500 | -0.67(-2.06%) |
May 16, 2006 | 32.55 | 32.60 | 32.32 | 32.45 | 1,866,400 | -0.15(-0.46%) |
May 15, 2006 | 32.50 | 32.67 | 32.44 | 32.60 | 1,574,000 | -0.05(-0.15%) |
May 12, 2006 | 32.35 | 32.74 | 32.25 | 32.65 | 3,870,100 | -0.14(-0.43%) |
May 11, 2006 | 33.06 | 33.11 | 32.68 | 32.79 | 2,014,600 | -0.26(-0.79%) |
May 10, 2006 | 32.88 | 33.15 | 32.75 | 33.05 | 2,659,500 | +0.16(+0.49%) |
May 09, 2006 | 32.75 | 32.95 | 32.69 | 32.89 | 2,526,800 | -0.05(-0.15%) |
May 08, 2006 | 32.92 | 33.08 | 32.79 | 32.94 | 3,637,000 | -0.14(-0.42%) |
May 05, 2006 | 33.21 | 33.28 | 33.08 | 33.08 | 2,355,100 | -0.02(-0.06%) |
May 04, 2006 | 33.14 | 33.34 | 33.05 | 33.10 | 3,214,000 | -0.09(-0.27%) |
May 03, 2006 | 33.22 | 33.47 | 32.77 | 33.19 | 3,099,400 | -0.09(-0.27%) |
May 02, 2006 | 33.00 | 33.39 | 32.96 | 33.28 | 3,163,500 | +0.40(+1.22%) |
May 01, 2006 | 33.10 | 33.40 | 32.88 | 32.88 | 3,583,500 | -0.32(-0.96%) |
Apr 28, 2006 | 33.84 | 33.85 | 33.09 | 33.20 | 4,476,600 | -0.26(-0.78%) |
Apr 27, 2006 | 34.55 | 34.55 | 33.41 | 33.46 | 1,942,300 | -0.20(-0.59%) |
Apr 26, 2006 | 33.47 | 33.82 | 33.42 | 33.66 | 2,198,700 | +0.12(+0.36%) |
Apr 25, 2006 | 34.35 | 34.35 | 33.50 | 33.54 | 1,475,700 | -0.62(-1.81%) |
Apr 24, 2006 | 33.60 | 34.22 | 33.55 | 34.16 | 1,222,000 | +0.43(+1.27%) |
Apr 21, 2006 | 34.25 | 34.25 | 33.67 | 33.73 | 1,236,200 | -0.48(-1.40%) |
Apr 20, 2006 | 33.82 | 34.25 | 33.61 | 34.21 | 1,178,300 | +0.26(+0.77%) |
Apr 19, 2006 | 34.20 | 34.48 | 33.87 | 33.95 | 1,515,700 | -0.15(-0.44%) |
Apr 18, 2006 | 34.24 | 34.41 | 34.00 | 34.10 | 4,095,000 | -0.20(-0.58%) |
Apr 17, 2006 | 34.25 | 34.43 | 34.21 | 34.30 | 1,632,400 | +0.00(+0.00%) |
Apr 13, 2006 | 34.20 | 34.55 | 33.85 | 34.30 | 2,645,700 | +0.10(+0.29%) |
Apr 12, 2006 | 33.38 | 34.30 | 33.15 | 34.20 | 3,665,900 | +0.91(+2.73%) |
Apr 11, 2006 | 33.76 | 34.20 | 33.29 | 33.29 | 2,431,300 | -0.27(-0.80%) |
Apr 10, 2006 | 33.48 | 33.67 | 32.99 | 33.56 | 1,475,600 | +0.12(+0.36%) |
Apr 07, 2006 | 34.08 | 34.35 | 33.27 | 33.44 | 1,847,000 | -0.65(-1.91%) |
Apr 06, 2006 | 33.85 | 34.25 | 33.70 | 34.09 | 1,612,200 | +0.15(+0.44%) |
Apr 05, 2006 | 33.80 | 34.18 | 33.80 | 33.94 | 1,583,700 | +0.18(+0.53%) |
Apr 04, 2006 | 33.61 | 34.04 | 33.53 | 33.76 | 1,457,700 | +0.15(+0.45%) |
Apr 03, 2006 | 33.65 | 33.79 | 33.47 | 33.61 | 1,565,500 | +0.18(+0.54%) |
Mar 31, 2006 | 33.75 | 33.81 | 33.21 | 33.43 | 2,023,700 | -0.34(-1.01%) |
Mar 30, 2006 | 33.58 | 33.88 | 33.45 | 33.77 | 1,607,900 | +0.06(+0.18%) |
Mar 29, 2006 | 33.10 | 33.72 | 33.06 | 33.71 | 1,474,100 | +0.67(+2.03%) |
Mar 28, 2006 | 33.52 | 33.60 | 32.86 | 33.04 | 2,351,300 | -0.40(-1.20%) |
Mar 27, 2006 | 33.45 | 33.60 | 33.27 | 33.44 | 1,368,400 | -0.13(-0.39%) |
Mar 24, 2006 | 33.40 | 33.58 | 33.07 | 33.57 | 1,235,500 | +0.11(+0.33%) |
Mar 23, 2006 | 33.68 | 33.70 | 33.43 | 33.46 | 1,396,500 | -0.14(-0.42%) |
Mar 22, 2006 | 33.75 | 33.75 | 33.41 | 33.60 | 1,418,600 | -0.05(-0.15%) |
Mar 21, 2006 | 34.00 | 34.06 | 33.51 | 33.65 | 1,864,100 | -0.49(-1.44%) |
Mar 20, 2006 | 34.28 | 34.45 | 34.13 | 34.14 | 1,634,700 | -0.15(-0.44%) |
Mar 17, 2006 | 34.40 | 34.46 | 34.01 | 34.29 | 3,079,800 | +0.27(+0.79%) |
Mar 16, 2006 | 33.77 | 34.08 | 33.61 | 34.02 | 2,026,300 | +0.18(+0.53%) |
Mar 15, 2006 | 33.62 | 33.88 | 33.50 | 33.84 | 2,310,800 | +0.18(+0.53%) |
Mar 14, 2006 | 33.43 | 33.79 | 33.36 | 33.66 | 1,770,300 | +0.18(+0.54%) |
Mar 13, 2006 | 33.88 | 33.96 | 33.38 | 33.48 | 2,057,700 | -0.17(-0.51%) |
Mar 10, 2006 | 33.95 | 33.98 | 33.54 | 33.65 | 2,079,000 | -0.07(-0.21%) |
Mar 09, 2006 | 34.08 | 34.16 | 33.67 | 33.72 | 2,921,600 | -0.36(-1.06%) |
Mar 08, 2006 | 33.86 | 34.14 | 33.72 | 34.08 | 4,371,500 | +0.03(+0.09%) |
Mar 07, 2006 | 33.40 | 34.06 | 33.40 | 34.05 | 5,077,300 | +0.64(+1.92%) |
Mar 06, 2006 | 33.35 | 33.55 | 33.15 | 33.41 | 4,151,200 | +0.21(+0.63%) |
Mar 03, 2006 | 32.76 | 33.21 | 32.75 | 33.20 | 15,764,300 | +0.20(+0.61%) |
Mar 02, 2006 | 32.48 | 33.00 | 32.27 | 33.00 | 4,111,700 | +0.33(+1.01%) |