Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.06 | 29.22 | 28.63 | 29.08 | 3,695,700 | +0.08(+0.28%) |
May 30, 2006 | 29.87 | 29.88 | 28.85 | 29.00 | 4,941,000 | -0.90(-3.01%) |
May 26, 2006 | 30.00 | 30.19 | 29.30 | 29.90 | 5,641,400 | +0.36(+1.22%) |
May 25, 2006 | 28.80 | 29.73 | 28.80 | 29.54 | 7,291,800 | +1.11(+3.90%) |
May 24, 2006 | 29.32 | 29.47 | 27.91 | 28.43 | 7,245,400 | -1.04(-3.53%) |
May 23, 2006 | 29.70 | 30.17 | 29.46 | 29.47 | 3,203,800 | +0.05(+0.17%) |
May 22, 2006 | 29.78 | 30.10 | 29.18 | 29.42 | 4,319,000 | -0.61(-2.03%) |
May 19, 2006 | 30.65 | 30.99 | 29.81 | 30.03 | 5,048,300 | -0.48(-1.57%) |
May 18, 2006 | 30.15 | 30.96 | 30.15 | 30.51 | 6,588,900 | +0.56(+1.87%) |
May 17, 2006 | 30.08 | 30.15 | 29.20 | 29.95 | 7,542,600 | -0.38(-1.25%) |
May 16, 2006 | 31.00 | 31.09 | 30.25 | 30.33 | 4,690,300 | -0.31(-1.01%) |
May 15, 2006 | 30.36 | 30.79 | 30.34 | 30.64 | 3,603,100 | -0.01(-0.03%) |
May 12, 2006 | 31.28 | 31.28 | 30.15 | 30.65 | 5,208,400 | -0.62(-1.98%) |
May 11, 2006 | 31.84 | 32.09 | 31.20 | 31.27 | 5,441,400 | -0.38(-1.20%) |
May 10, 2006 | 31.86 | 32.16 | 31.58 | 31.65 | 4,186,200 | -0.27(-0.85%) |
May 09, 2006 | 32.25 | 32.36 | 31.85 | 31.92 | 4,436,400 | +0.00(+0.00%) |
May 08, 2006 | 31.86 | 32.06 | 31.80 | 31.92 | 4,852,000 | +0.06(+0.19%) |
May 05, 2006 | 33.30 | 33.45 | 31.62 | 31.86 | 9,090,400 | -1.17(-3.54%) |
May 04, 2006 | 33.21 | 33.60 | 32.90 | 33.03 | 2,958,600 | -0.18(-0.54%) |
May 03, 2006 | 32.91 | 33.91 | 32.85 | 33.21 | 5,322,000 | +0.39(+1.19%) |
May 02, 2006 | 32.29 | 32.86 | 31.86 | 32.82 | 3,128,400 | +0.40(+1.23%) |
May 01, 2006 | 33.02 | 33.25 | 32.30 | 32.42 | 3,619,400 | -0.60(-1.82%) |
Apr 28, 2006 | 32.68 | 33.22 | 32.38 | 33.02 | 3,970,500 | +0.34(+1.04%) |
Apr 27, 2006 | 32.23 | 32.73 | 31.70 | 32.68 | 6,302,000 | -0.05(-0.15%) |
Apr 26, 2006 | 32.40 | 33.41 | 32.22 | 32.73 | 7,124,300 | -0.18(-0.55%) |
Apr 25, 2006 | 34.50 | 34.51 | 32.20 | 32.91 | 10,747,100 | -2.29(-6.51%) |
Apr 24, 2006 | 34.93 | 35.20 | 34.68 | 35.20 | 2,804,200 | +0.13(+0.37%) |
Apr 21, 2006 | 35.41 | 35.42 | 34.85 | 35.07 | 2,097,000 | -0.14(-0.40%) |
Apr 20, 2006 | 34.55 | 35.28 | 34.53 | 35.21 | 2,241,300 | +0.62(+1.79%) |
Apr 19, 2006 | 34.98 | 35.10 | 34.44 | 34.59 | 1,879,800 | -0.33(-0.95%) |
Apr 18, 2006 | 33.97 | 35.00 | 33.97 | 34.92 | 2,801,200 | +0.99(+2.92%) |
Apr 17, 2006 | 33.71 | 34.52 | 33.57 | 33.93 | 2,297,800 | +0.43(+1.28%) |
Apr 13, 2006 | 33.67 | 34.00 | 33.45 | 33.50 | 2,263,700 | -0.17(-0.50%) |
Apr 12, 2006 | 34.17 | 34.34 | 33.63 | 33.67 | 2,715,300 | -0.57(-1.66%) |
Apr 11, 2006 | 34.83 | 34.94 | 34.03 | 34.24 | 1,318,300 | -0.59(-1.69%) |
Apr 10, 2006 | 35.35 | 35.35 | 34.72 | 34.83 | 1,757,800 | -0.52(-1.47%) |
Apr 07, 2006 | 35.50 | 35.66 | 35.05 | 35.35 | 2,269,200 | +0.10(+0.28%) |
Apr 06, 2006 | 34.58 | 35.44 | 34.44 | 35.25 | 2,164,300 | +0.76(+2.20%) |
Apr 05, 2006 | 34.38 | 35.00 | 34.31 | 34.49 | 1,677,600 | +0.18(+0.52%) |
Apr 04, 2006 | 34.48 | 34.60 | 33.88 | 34.31 | 2,934,800 | -0.12(-0.35%) |
Apr 03, 2006 | 34.85 | 34.87 | 34.42 | 34.43 | 1,769,500 | -0.15(-0.43%) |
Mar 31, 2006 | 34.90 | 35.19 | 34.50 | 34.58 | 1,521,600 | -0.35(-1.00%) |
Mar 30, 2006 | 35.32 | 35.32 | 34.56 | 34.93 | 1,148,400 | +0.01(+0.03%) |
Mar 29, 2006 | 34.45 | 35.14 | 34.41 | 34.92 | 1,296,500 | +0.57(+1.66%) |
Mar 28, 2006 | 34.97 | 35.19 | 34.35 | 34.35 | 2,693,600 | -0.62(-1.77%) |
Mar 27, 2006 | 35.30 | 35.46 | 34.97 | 34.97 | 1,005,900 | -0.49(-1.38%) |
Mar 24, 2006 | 35.21 | 35.65 | 35.11 | 35.46 | 917,500 | +0.16(+0.45%) |
Mar 23, 2006 | 35.59 | 35.61 | 35.25 | 35.30 | 1,314,800 | -0.29(-0.81%) |
Mar 22, 2006 | 35.37 | 35.90 | 35.29 | 35.59 | 1,303,900 | +0.32(+0.91%) |
Mar 21, 2006 | 35.72 | 35.92 | 35.19 | 35.27 | 1,608,200 | -0.33(-0.93%) |
Mar 20, 2006 | 35.50 | 35.77 | 35.35 | 35.60 | 2,367,200 | +0.05(+0.14%) |
Mar 17, 2006 | 36.16 | 36.25 | 35.52 | 35.55 | 3,605,200 | -0.72(-1.99%) |
Mar 16, 2006 | 36.86 | 36.97 | 36.02 | 36.27 | 1,973,700 | -0.40(-1.09%) |
Mar 15, 2006 | 36.87 | 37.01 | 36.47 | 36.67 | 2,034,400 | -0.30(-0.81%) |
Mar 14, 2006 | 36.60 | 37.09 | 36.50 | 36.97 | 1,415,200 | +0.39(+1.07%) |
Mar 13, 2006 | 36.80 | 37.40 | 36.52 | 36.58 | 2,292,100 | +0.08(+0.22%) |
Mar 10, 2006 | 35.75 | 36.80 | 35.75 | 36.50 | 2,709,700 | +1.17(+3.31%) |
Mar 09, 2006 | 35.22 | 35.55 | 35.14 | 35.33 | 1,257,100 | +0.11(+0.31%) |
Mar 08, 2006 | 35.18 | 35.51 | 35.00 | 35.22 | 1,210,200 | -0.14(-0.40%) |
Mar 07, 2006 | 35.55 | 35.64 | 35.12 | 35.36 | 1,654,700 | -0.23(-0.65%) |
Mar 06, 2006 | 35.91 | 35.97 | 35.36 | 35.59 | 1,349,800 | -0.53(-1.47%) |
Mar 03, 2006 | 36.05 | 36.43 | 35.89 | 36.12 | 1,452,900 | -0.12(-0.33%) |
Mar 02, 2006 | 35.70 | 36.29 | 35.20 | 36.24 | 2,356,900 | +0.36(+1.00%) |