Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.70 | 31.91 | 31.34 | 31.72 | 7,762,100 | +0.22(+0.70%) |
May 30, 2006 | 32.15 | 32.47 | 31.35 | 31.50 | 5,614,500 | -0.80(-2.48%) |
May 26, 2006 | 31.90 | 32.55 | 31.71 | 32.30 | 6,053,900 | +0.64(+2.02%) |
May 25, 2006 | 31.25 | 31.88 | 31.20 | 31.66 | 7,309,600 | +0.64(+2.06%) |
May 24, 2006 | 30.69 | 31.54 | 30.11 | 31.02 | 9,052,200 | +0.18(+0.58%) |
May 23, 2006 | 31.70 | 32.13 | 30.83 | 30.84 | 8,425,200 | -0.31(-1.00%) |
May 22, 2006 | 31.37 | 31.40 | 30.19 | 31.15 | 10,113,600 | -0.83(-2.60%) |
May 19, 2006 | 31.45 | 32.02 | 30.29 | 31.98 | 11,184,400 | +0.67(+2.14%) |
May 18, 2006 | 32.47 | 32.47 | 31.31 | 31.31 | 6,148,100 | -0.85(-2.64%) |
May 17, 2006 | 33.41 | 33.58 | 31.89 | 32.16 | 7,810,600 | -1.48(-4.40%) |
May 16, 2006 | 33.60 | 33.90 | 32.65 | 33.64 | 6,778,900 | +0.17(+0.51%) |
May 15, 2006 | 33.25 | 34.02 | 32.90 | 33.47 | 11,053,400 | -1.34(-3.85%) |
May 12, 2006 | 36.02 | 36.03 | 33.90 | 34.81 | 9,097,500 | -1.21(-3.36%) |
May 11, 2006 | 36.50 | 36.96 | 35.80 | 36.02 | 11,513,300 | -0.20(-0.55%) |
May 10, 2006 | 36.42 | 36.45 | 35.89 | 36.22 | 5,741,400 | -0.37(-1.01%) |
May 09, 2006 | 36.00 | 36.82 | 35.85 | 36.59 | 7,873,800 | +0.47(+1.30%) |
May 08, 2006 | 35.49 | 36.15 | 35.47 | 36.12 | 9,078,500 | +1.02(+2.91%) |
May 05, 2006 | 34.59 | 35.23 | 34.55 | 35.10 | 6,851,800 | +0.62(+1.80%) |
May 04, 2006 | 33.95 | 34.57 | 33.61 | 34.48 | 5,331,500 | +0.76(+2.25%) |
May 03, 2006 | 34.00 | 34.15 | 33.27 | 33.72 | 7,249,900 | -0.56(-1.63%) |
May 02, 2006 | 34.28 | 34.48 | 33.78 | 34.28 | 6,954,100 | +0.21(+0.62%) |
May 01, 2006 | 34.22 | 34.43 | 33.86 | 34.07 | 5,523,000 | +0.29(+0.86%) |
Apr 28, 2006 | 33.50 | 33.95 | 33.44 | 33.78 | 7,651,300 | +0.38(+1.14%) |
Apr 27, 2006 | 34.46 | 34.90 | 33.26 | 33.40 | 9,731,600 | -1.56(-4.46%) |
Apr 26, 2006 | 35.39 | 35.63 | 34.86 | 34.96 | 4,600,400 | -0.14(-0.40%) |
Apr 25, 2006 | 35.91 | 35.95 | 34.89 | 35.10 | 4,231,100 | -0.43(-1.21%) |
Apr 24, 2006 | 35.17 | 35.58 | 35.01 | 35.53 | 6,952,800 | +0.14(+0.40%) |
Apr 21, 2006 | 35.09 | 35.56 | 34.82 | 35.39 | 9,027,800 | +0.62(+1.78%) |
Apr 20, 2006 | 34.96 | 35.10 | 34.28 | 34.77 | 8,545,300 | -0.18(-0.52%) |
Apr 19, 2006 | 34.96 | 35.06 | 34.56 | 34.95 | 8,018,800 | -0.21(-0.60%) |
Apr 18, 2006 | 34.20 | 35.30 | 34.20 | 35.16 | 11,542,700 | +1.16(+3.41%) |
Apr 17, 2006 | 33.86 | 34.08 | 33.71 | 34.00 | 6,633,500 | +0.29(+0.86%) |
Apr 13, 2006 | 34.09 | 34.07 | 33.42 | 33.71 | 6,258,200 | -0.38(-1.11%) |
Apr 12, 2006 | 33.85 | 34.42 | 33.82 | 34.09 | 10,463,800 | +0.00(+0.00%) |
Apr 11, 2006 | 35.15 | 35.40 | 33.91 | 34.09 | 26,163,600 | +1.26(+3.84%) |
Apr 10, 2006 | 32.61 | 33.02 | 32.52 | 32.83 | 10,132,600 | +0.33(+1.02%) |
Apr 07, 2006 | 32.57 | 33.03 | 32.25 | 32.50 | 11,766,400 | +0.34(+1.06%) |
Apr 06, 2006 | 31.80 | 32.23 | 31.38 | 32.16 | 7,010,400 | +0.49(+1.55%) |
Apr 05, 2006 | 31.07 | 31.70 | 30.90 | 31.67 | 7,500,100 | +0.81(+2.62%) |
Apr 04, 2006 | 30.94 | 31.25 | 30.64 | 30.86 | 4,434,400 | -0.04(-0.13%) |
Apr 03, 2006 | 30.76 | 31.53 | 30.76 | 30.90 | 5,464,400 | +0.34(+1.11%) |
Mar 31, 2006 | 30.73 | 30.95 | 30.21 | 30.56 | 4,669,500 | -0.16(-0.52%) |
Mar 30, 2006 | 30.99 | 31.48 | 30.63 | 30.72 | 5,184,400 | +0.01(+0.03%) |
Mar 29, 2006 | 30.30 | 30.99 | 30.26 | 30.71 | 5,003,400 | +0.54(+1.79%) |
Mar 28, 2006 | 30.33 | 30.75 | 30.11 | 30.17 | 4,082,400 | -0.16(-0.53%) |
Mar 27, 2006 | 30.13 | 30.73 | 30.04 | 30.33 | 5,021,800 | +0.50(+1.68%) |
Mar 24, 2006 | 29.51 | 30.00 | 29.46 | 29.83 | 4,040,400 | +0.31(+1.05%) |
Mar 23, 2006 | 29.45 | 29.80 | 29.13 | 29.52 | 3,796,500 | +0.16(+0.54%) |
Mar 22, 2006 | 29.02 | 29.63 | 28.96 | 29.36 | 4,114,800 | +0.22(+0.75%) |
Mar 21, 2006 | 29.58 | 29.70 | 28.98 | 29.14 | 4,830,500 | -0.66(-2.21%) |
Mar 20, 2006 | 30.20 | 30.21 | 29.60 | 29.80 | 3,956,300 | -0.31(-1.03%) |
Mar 17, 2006 | 30.43 | 30.54 | 30.03 | 30.11 | 5,856,900 | -0.12(-0.40%) |
Mar 16, 2006 | 30.07 | 30.50 | 29.99 | 30.23 | 4,556,600 | +0.33(+1.10%) |
Mar 15, 2006 | 29.56 | 30.04 | 29.56 | 29.90 | 3,998,500 | +0.30(+1.01%) |
Mar 14, 2006 | 29.12 | 30.00 | 29.12 | 29.60 | 3,816,900 | +0.51(+1.75%) |
Mar 13, 2006 | 29.35 | 29.41 | 28.78 | 29.09 | 2,272,400 | -0.14(-0.48%) |
Mar 10, 2006 | 28.81 | 29.23 | 28.39 | 29.23 | 4,406,200 | +0.42(+1.46%) |
Mar 09, 2006 | 28.95 | 29.27 | 28.58 | 28.81 | 3,630,300 | +0.03(+0.10%) |
Mar 08, 2006 | 29.00 | 29.01 | 28.45 | 28.78 | 7,112,000 | -0.42(-1.44%) |
Mar 07, 2006 | 29.80 | 29.80 | 28.60 | 29.20 | 4,866,500 | -0.55(-1.85%) |
Mar 06, 2006 | 30.33 | 30.71 | 29.49 | 29.75 | 4,372,100 | -0.65(-2.14%) |
Mar 03, 2006 | 29.65 | 30.63 | 29.61 | 30.40 | 5,417,400 | +0.50(+1.67%) |
Mar 02, 2006 | 29.43 | 30.00 | 29.39 | 29.90 | 3,397,600 | +0.35(+1.18%) |