Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.62 | 33.34 | 32.49 | 33.34 | 1,868,426 | +0.90(+2.78%) |
May 30, 2006 | 32.05 | 32.76 | 31.89 | 32.43 | 1,076,517 | +0.04(+0.11%) |
May 26, 2006 | 32.35 | 32.76 | 32.19 | 32.40 | 1,009,106 | +0.04(+0.14%) |
May 25, 2006 | 32.19 | 32.59 | 31.77 | 32.35 | 1,470,687 | +0.33(+1.02%) |
May 24, 2006 | 32.16 | 32.55 | 31.65 | 32.03 | 1,808,566 | -0.15(-0.48%) |
May 23, 2006 | 32.01 | 32.62 | 31.94 | 32.18 | 1,557,868 | +0.16(+0.50%) |
May 22, 2006 | 32.67 | 32.92 | 31.92 | 32.02 | 2,120,908 | -0.65(-1.98%) |
May 19, 2006 | 32.78 | 33.08 | 32.25 | 32.67 | 3,270,466 | -0.07(-0.22%) |
May 18, 2006 | 33.29 | 33.48 | 32.70 | 32.74 | 1,765,593 | -0.35(-1.06%) |
May 17, 2006 | 34.12 | 34.15 | 33.03 | 33.09 | 1,426,341 | -1.40(-4.06%) |
May 16, 2006 | 34.88 | 34.88 | 33.94 | 34.49 | 1,476,865 | -0.40(-1.15%) |
May 15, 2006 | 34.38 | 34.89 | 34.12 | 34.89 | 1,026,817 | +0.29(+0.84%) |
May 12, 2006 | 35.18 | 35.27 | 34.54 | 34.60 | 1,363,186 | -0.62(-1.76%) |
May 11, 2006 | 35.70 | 35.83 | 35.09 | 35.22 | 948,422 | -0.61(-1.71%) |
May 10, 2006 | 36.05 | 36.24 | 35.60 | 35.83 | 793,281 | -0.28(-0.79%) |
May 09, 2006 | 35.64 | 36.32 | 35.16 | 36.11 | 1,038,075 | +0.33(+0.92%) |
May 08, 2006 | 35.36 | 35.81 | 35.36 | 35.78 | 888,288 | +0.42(+1.19%) |
May 05, 2006 | 35.17 | 35.53 | 35.04 | 35.36 | 1,379,524 | +0.18(+0.52%) |
May 04, 2006 | 35.22 | 35.56 | 35.03 | 35.18 | 826,781 | +0.12(+0.35%) |
May 03, 2006 | 35.01 | 35.33 | 34.96 | 35.06 | 728,204 | +0.02(+0.06%) |
May 02, 2006 | 35.32 | 35.44 | 34.79 | 35.03 | 1,058,120 | -0.47(-1.31%) |
May 01, 2006 | 35.73 | 36.10 | 35.41 | 35.50 | 1,572,696 | -0.22(-0.61%) |
Apr 28, 2006 | 36.38 | 36.38 | 35.69 | 35.72 | 1,360,852 | -0.70(-1.92%) |
Apr 27, 2006 | 35.44 | 36.48 | 34.95 | 36.42 | 1,183,606 | +0.91(+2.56%) |
Apr 26, 2006 | 34.78 | 35.84 | 34.48 | 35.51 | 1,734,839 | +1.11(+3.24%) |
Apr 25, 2006 | 34.19 | 34.78 | 34.05 | 34.39 | 994,965 | +0.23(+0.66%) |
Apr 24, 2006 | 34.12 | 34.56 | 34.11 | 34.17 | 1,021,874 | -0.15(-0.45%) |
Apr 21, 2006 | 34.47 | 34.63 | 34.14 | 34.32 | 978,352 | -0.09(-0.27%) |
Apr 20, 2006 | 34.65 | 34.77 | 34.36 | 34.42 | 1,355,635 | -0.29(-0.84%) |
Apr 19, 2006 | 34.22 | 35.27 | 34.17 | 34.71 | 1,940,367 | +0.62(+1.82%) |
Apr 18, 2006 | 33.04 | 34.15 | 32.93 | 34.09 | 1,352,477 | +1.07(+3.24%) |
Apr 17, 2006 | 33.21 | 33.50 | 32.87 | 33.02 | 715,161 | -0.11(-0.33%) |
Apr 13, 2006 | 33.18 | 33.43 | 33.07 | 33.13 | 767,607 | -0.05(-0.15%) |
Apr 12, 2006 | 33.05 | 33.43 | 32.94 | 33.18 | 1,296,736 | +0.18(+0.55%) |
Apr 11, 2006 | 33.12 | 33.32 | 32.92 | 32.99 | 1,514,209 | -0.06(-0.18%) |
Apr 10, 2006 | 32.23 | 33.22 | 32.19 | 33.05 | 1,746,097 | +0.86(+2.67%) |
Apr 07, 2006 | 32.75 | 33.02 | 32.13 | 32.19 | 1,304,150 | -0.53(-1.62%) |
Apr 06, 2006 | 32.85 | 32.89 | 32.42 | 32.73 | 1,595,898 | -0.12(-0.38%) |
Apr 05, 2006 | 32.85 | 33.16 | 32.70 | 32.85 | 982,609 | +0.07(+0.22%) |
Apr 04, 2006 | 32.43 | 32.81 | 32.41 | 32.78 | 942,382 | +0.25(+0.76%) |
Apr 03, 2006 | 33.14 | 33.29 | 32.49 | 32.53 | 1,380,073 | -0.29(-0.89%) |
Mar 31, 2006 | 32.78 | 33.18 | 32.59 | 32.82 | 2,201,362 | +0.19(+0.58%) |
Mar 30, 2006 | 31.25 | 32.76 | 31.25 | 32.63 | 3,975,331 | +1.38(+4.40%) |
Mar 29, 2006 | 31.47 | 31.60 | 31.17 | 31.25 | 1,828,611 | -0.16(-0.51%) |
Mar 28, 2006 | 32.39 | 32.39 | 31.39 | 31.41 | 6,287,901 | -0.97(-2.99%) |
Mar 27, 2006 | 32.35 | 32.50 | 32.19 | 32.38 | 1,149,283 | +0.15(+0.47%) |
Mar 24, 2006 | 32.23 | 32.36 | 31.96 | 32.23 | 1,308,680 | +0.15(+0.45%) |
Mar 23, 2006 | 32.23 | 32.43 | 31.90 | 32.08 | 990,297 | -0.15(-0.45%) |
Mar 22, 2006 | 31.95 | 32.30 | 31.95 | 32.23 | 1,753,648 | +0.24(+0.75%) |
Mar 21, 2006 | 32.99 | 33.16 | 31.96 | 31.99 | 1,412,062 | -1.04(-3.15%) |
Mar 20, 2006 | 33.55 | 33.61 | 32.94 | 33.03 | 1,348,084 | -0.40(-1.20%) |
Mar 17, 2006 | 33.73 | 33.93 | 33.34 | 33.43 | 1,751,452 | -0.11(-0.33%) |
Mar 16, 2006 | 33.21 | 33.60 | 33.18 | 33.54 | 1,159,031 | +0.48(+1.45%) |
Mar 15, 2006 | 32.66 | 33.18 | 32.60 | 33.06 | 921,788 | +0.26(+0.80%) |
Mar 14, 2006 | 31.87 | 32.87 | 31.87 | 32.80 | 1,769,986 | +0.90(+2.81%) |
Mar 13, 2006 | 31.57 | 31.97 | 31.56 | 31.90 | 1,036,016 | +0.36(+1.15%) |
Mar 10, 2006 | 31.50 | 31.59 | 31.22 | 31.54 | 1,251,429 | -0.02(-0.07%) |
Mar 09, 2006 | 31.64 | 31.95 | 31.36 | 31.56 | 1,190,608 | -0.01(-0.02%) |
Mar 08, 2006 | 31.79 | 32.01 | 31.46 | 31.57 | 1,490,045 | -0.23(-0.71%) |
Mar 07, 2006 | 31.12 | 31.88 | 31.09 | 31.79 | 2,223,604 | +0.58(+1.84%) |
Mar 06, 2006 | 31.98 | 32.00 | 31.17 | 31.22 | 1,116,882 | -0.83(-2.59%) |
Mar 03, 2006 | 32.28 | 32.62 | 31.81 | 32.05 | 1,828,061 | -0.42(-1.28%) |
Mar 02, 2006 | 33.34 | 33.36 | 32.41 | 32.46 | 1,581,345 | -0.96(-2.88%) |
Mar 01, 2006 | 33.21 | 33.64 | 33.16 | 33.42 | 721,888 | +0.30(+0.90%) |
Feb 28, 2006 | 34.09 | 34.35 | 33.04 | 33.13 | 1,463,410 | -0.96(-2.82%) |
Feb 27, 2006 | 33.65 | 34.20 | 33.41 | 34.09 | 1,288,361 | +0.39(+1.17%) |
Feb 24, 2006 | 33.18 | 33.85 | 33.18 | 33.69 | 1,193,079 | -0.12(-0.34%) |
Feb 23, 2006 | 32.47 | 34.42 | 32.47 | 33.81 | 1,599,193 | +0.70(+2.11%) |
Feb 22, 2006 | 32.11 | 33.25 | 32.11 | 33.11 | 2,040,042 | +1.12(+3.51%) |
Feb 21, 2006 | 31.42 | 32.30 | 31.42 | 31.99 | 598,599 | -0.07(-0.23%) |
Feb 17, 2006 | 31.62 | 32.24 | 31.62 | 32.06 | 1,041,370 | +0.43(+1.36%) |
Feb 16, 2006 | 31.53 | 31.67 | 31.15 | 31.63 | 989,199 | +0.12(+0.37%) |
Feb 15, 2006 | 31.76 | 31.76 | 31.14 | 31.52 | 1,472,334 | -0.49(-1.52%) |
Feb 14, 2006 | 31.19 | 32.13 | 30.98 | 32.00 | 1,730,171 | +0.77(+2.47%) |
Feb 13, 2006 | 31.74 | 31.75 | 31.22 | 31.23 | 977,666 | -0.50(-1.58%) |
Feb 10, 2006 | 31.83 | 32.00 | 31.52 | 31.73 | 905,724 | -0.25(-0.80%) |
Feb 09, 2006 | 32.01 | 32.22 | 31.85 | 31.99 | 706,649 | +0.08(+0.25%) |
Feb 08, 2006 | 31.61 | 32.01 | 31.61 | 31.91 | 1,267,904 | +0.19(+0.60%) |
Feb 07, 2006 | 31.45 | 31.90 | 31.37 | 31.72 | 1,061,964 | +0.16(+0.51%) |
Feb 06, 2006 | 31.03 | 31.65 | 30.88 | 31.56 | 1,576,814 | +0.53(+1.71%) |
Feb 03, 2006 | 30.70 | 31.36 | 30.28 | 31.03 | 2,961,007 | +0.07(+0.21%) |
Feb 02, 2006 | 30.08 | 31.09 | 30.08 | 30.96 | 2,101,825 | +0.92(+3.05%) |
Feb 01, 2006 | 29.67 | 31.41 | 29.35 | 30.05 | 1,942,564 | +0.41(+1.38%) |
Jan 31, 2006 | 30.15 | 30.19 | 29.51 | 29.64 | 3,362,865 | -0.63(-2.07%) |
Jan 30, 2006 | 30.88 | 30.92 | 30.23 | 30.26 | 2,659,785 | -0.62(-2.00%) |
Jan 27, 2006 | 31.23 | 31.82 | 30.42 | 30.88 | 3,164,613 | -0.66(-2.08%) |
Jan 26, 2006 | 31.48 | 32.27 | 31.33 | 31.54 | 1,785,638 | +0.07(+0.21%) |
Jan 25, 2006 | 31.68 | 31.68 | 31.28 | 31.47 | 1,453,388 | -0.20(-0.62%) |
Jan 24, 2006 | 30.66 | 31.83 | 30.37 | 31.67 | 2,870,119 | -0.01(-0.05%) |
Jan 23, 2006 | 30.91 | 31.98 | 30.90 | 31.68 | 2,161,273 | +0.95(+3.08%) |
Jan 20, 2006 | 30.96 | 30.99 | 30.50 | 30.74 | 1,679,922 | -0.29(-0.94%) |
Jan 19, 2006 | 30.92 | 31.25 | 30.61 | 31.03 | 1,300,306 | +0.20(+0.66%) |
Jan 18, 2006 | 31.54 | 31.98 | 30.79 | 30.82 | 1,341,768 | -0.88(-2.78%) |
Jan 17, 2006 | 31.79 | 31.98 | 31.30 | 31.71 | 939,636 | -0.25(-0.80%) |
Jan 13, 2006 | 32.12 | 32.23 | 31.83 | 31.96 | 1,245,525 | -0.20(-0.63%) |
Jan 12, 2006 | 32.20 | 32.47 | 32.01 | 32.16 | 1,594,663 | -0.03(-0.09%) |
Jan 11, 2006 | 32.58 | 32.62 | 32.02 | 32.19 | 1,256,921 | -0.34(-1.03%) |
Jan 10, 2006 | 32.63 | 32.68 | 32.38 | 32.53 | 1,721,934 | -0.31(-0.95%) |
Jan 09, 2006 | 31.76 | 32.85 | 31.76 | 32.84 | 1,799,642 | +1.09(+3.42%) |
Jan 06, 2006 | 32.00 | 32.19 | 31.60 | 31.76 | 3,109,970 | -0.24(-0.75%) |
Jan 05, 2006 | 31.71 | 32.41 | 31.44 | 32.00 | 2,439,978 | +0.37(+1.17%) |
Jan 04, 2006 | 31.32 | 32.33 | 31.23 | 31.63 | 4,794,423 | +0.96(+3.14%) |
Jan 03, 2006 | 30.08 | 30.74 | 29.79 | 30.66 | 1,855,657 | +0.80(+2.68%) |
Dec 30, 2005 | 29.51 | 29.92 | 29.47 | 29.86 | 702,530 | +0.12(+0.39%) |
Dec 29, 2005 | 29.97 | 29.99 | 29.56 | 29.75 | 986,178 | -0.15(-0.51%) |
Dec 28, 2005 | 29.79 | 30.10 | 29.72 | 29.90 | 1,185,254 | +0.11(+0.37%) |
Dec 27, 2005 | 30.52 | 30.65 | 29.72 | 29.79 | 1,293,166 | -0.75(-2.46%) |
Dec 23, 2005 | 28.71 | 31.00 | 28.71 | 30.54 | 790,810 | +0.00(+0.00%) |
Dec 22, 2005 | 30.28 | 30.88 | 30.01 | 30.54 | 1,109,742 | +0.28(+0.91%) |
Dec 21, 2005 | 30.28 | 31.03 | 29.84 | 30.26 | 1,803,074 | -0.01(-0.05%) |
Dec 20, 2005 | 30.05 | 30.88 | 29.86 | 30.28 | 1,539,059 | +0.19(+0.63%) |
Dec 19, 2005 | 30.78 | 31.05 | 29.95 | 30.09 | 928,378 | -0.69(-2.25%) |
Dec 16, 2005 | 30.00 | 30.89 | 30.16 | 30.78 | 1,792,502 | +0.78(+2.60%) |
Dec 15, 2005 | 30.26 | 30.52 | 29.93 | 30.00 | 1,675,803 | -0.25(-0.82%) |
Dec 14, 2005 | 31.20 | 31.34 | 30.24 | 30.25 | 2,336,184 | -0.95(-3.04%) |
Dec 13, 2005 | 31.25 | 31.59 | 30.96 | 31.20 | 1,814,058 | -0.22(-0.70%) |
Dec 12, 2005 | 31.87 | 31.87 | 31.23 | 31.41 | 2,066,128 | -0.46(-1.44%) |
Dec 09, 2005 | 31.79 | 32.06 | 31.58 | 31.87 | 707,610 | +0.08(+0.25%) |
Dec 08, 2005 | 31.79 | 32.08 | 31.55 | 31.79 | 1,685,688 | +0.21(+0.67%) |
Dec 07, 2005 | 31.75 | 32.62 | 31.48 | 31.58 | 2,641,113 | -0.18(-0.57%) |
Dec 06, 2005 | 31.83 | 31.93 | 31.67 | 31.76 | 1,585,601 | +0.07(+0.21%) |
Dec 05, 2005 | 31.48 | 31.83 | 31.25 | 31.70 | 1,431,833 | +0.21(+0.67%) |
Dec 02, 2005 | 31.50 | 31.86 | 31.03 | 31.49 | 1,452,427 | -0.06(-0.18%) |
Dec 01, 2005 | 30.55 | 31.96 | 30.51 | 31.55 | 2,516,588 | +0.92(+3.00%) |
Nov 30, 2005 | 31.04 | 31.50 | 30.08 | 30.63 | 3,790,808 | -0.36(-1.18%) |
Nov 29, 2005 | 31.87 | 32.04 | 30.39 | 30.99 | 4,060,178 | -0.98(-3.08%) |
Nov 28, 2005 | 31.61 | 32.19 | 31.39 | 31.98 | 3,264,013 | +0.33(+1.04%) |
Nov 25, 2005 | 32.12 | 32.23 | 31.28 | 31.65 | 642,945 | -0.01(-0.05%) |
Nov 23, 2005 | 30.74 | 31.87 | 30.74 | 31.66 | 2,950,572 | +0.96(+3.13%) |
Nov 22, 2005 | 30.15 | 30.88 | 30.07 | 30.70 | 3,252,069 | +0.42(+1.37%) |
Nov 21, 2005 | 29.26 | 30.59 | 29.26 | 30.29 | 3,990,982 | +1.21(+4.16%) |
Nov 18, 2005 | 29.46 | 29.77 | 28.87 | 29.08 | 2,136,285 | -0.06(-0.20%) |
Nov 17, 2005 | 29.21 | 29.99 | 28.97 | 29.13 | 3,608,208 | +0.12(+0.43%) |
Nov 16, 2005 | 28.66 | 29.13 | 28.47 | 29.01 | 3,526,793 | +0.45(+1.58%) |
Nov 15, 2005 | 28.41 | 28.70 | 28.02 | 28.56 | 2,461,671 | -0.09(-0.33%) |
Nov 14, 2005 | 28.26 | 28.70 | 28.05 | 28.65 | 1,592,603 | +0.31(+1.11%) |
Nov 11, 2005 | 28.04 | 28.38 | 28.02 | 28.34 | 1,688,434 | -0.01(-0.03%) |
Nov 10, 2005 | 27.50 | 28.62 | 27.50 | 28.35 | 3,450,458 | +0.76(+2.75%) |
Nov 09, 2005 | 26.92 | 27.81 | 26.88 | 27.59 | 2,954,829 | +0.67(+2.49%) |
Nov 08, 2005 | 26.69 | 27.10 | 26.69 | 26.92 | 2,909,522 | -0.04(-0.16%) |
Nov 07, 2005 | 27.02 | 27.07 | 26.82 | 26.96 | 2,277,286 | -0.11(-0.40%) |
Nov 04, 2005 | 27.19 | 27.26 | 26.96 | 27.07 | 2,377,784 | -0.18(-0.67%) |
Nov 03, 2005 | 26.75 | 27.40 | 26.75 | 27.26 | 2,591,962 | +0.45(+1.68%) |
Nov 02, 2005 | 26.38 | 26.88 | 26.35 | 26.80 | 2,062,284 | +0.17(+0.66%) |
Nov 01, 2005 | 26.88 | 26.92 | 26.56 | 26.63 | 2,162,646 | -0.48(-1.77%) |
Oct 31, 2005 | 27.10 | 27.39 | 26.92 | 27.11 | 1,674,430 | +0.09(+0.32%) |
Oct 28, 2005 | 26.59 | 27.10 | 26.37 | 27.02 | 1,963,570 | +0.60(+2.26%) |
Oct 27, 2005 | 26.91 | 26.95 | 26.08 | 26.43 | 2,791,175 | -0.52(-1.95%) |
Oct 26, 2005 | 26.84 | 27.47 | 26.73 | 26.95 | 3,031,438 | -0.13(-0.48%) |
Oct 25, 2005 | 25.74 | 27.29 | 25.70 | 27.08 | 4,002,652 | +0.65(+2.45%) |
Oct 24, 2005 | 25.67 | 26.57 | 25.44 | 26.43 | 5,537,593 | +1.67(+6.74%) |
Oct 21, 2005 | 24.60 | 25.13 | 24.50 | 24.76 | 3,956,521 | +0.31(+1.25%) |
Oct 20, 2005 | 24.15 | 24.81 | 24.11 | 24.46 | 3,829,937 | +0.31(+1.27%) |
Oct 19, 2005 | 23.51 | 24.15 | 23.46 | 24.15 | 2,449,863 | +0.53(+2.25%) |
Oct 18, 2005 | 23.53 | 23.71 | 23.42 | 23.62 | 2,386,022 | -0.04(-0.15%) |
Oct 17, 2005 | 23.56 | 23.87 | 23.31 | 23.66 | 2,622,853 | +0.07(+0.28%) |
Oct 14, 2005 | 23.69 | 23.85 | 23.58 | 23.59 | 3,415,173 | -0.12(-0.49%) |
Oct 13, 2005 | 23.69 | 23.82 | 23.66 | 23.71 | 4,371,560 | -0.16(-0.67%) |
Oct 12, 2005 | 23.96 | 24.25 | 23.83 | 23.87 | 5,676,396 | -0.17(-0.70%) |
Oct 11, 2005 | 24.07 | 24.32 | 24.02 | 24.04 | 5,046,082 | -0.02(-0.09%) |
Oct 10, 2005 | 24.47 | 24.47 | 24.04 | 24.06 | 4,669,074 | -0.42(-1.70%) |
Oct 07, 2005 | 24.24 | 24.47 | 24.13 | 24.47 | 9,686,325 | +0.21(+0.87%) |
Oct 06, 2005 | 24.33 | 24.51 | 24.19 | 24.26 | 9,417,642 | -0.14(-0.57%) |
Oct 05, 2005 | 24.76 | 24.84 | 24.27 | 24.40 | 6,893,365 | -0.23(-0.95%) |