Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.87 | 31.59 | 30.87 | 31.57 | 23,303,794 | +0.71(+2.29%) |
May 30, 2006 | 31.68 | 31.72 | 30.84 | 30.86 | 14,814,552 | -0.73(-2.31%) |
May 26, 2006 | 31.47 | 31.64 | 31.26 | 31.59 | 10,086,858 | +0.18(+0.57%) |
May 25, 2006 | 30.86 | 31.54 | 30.64 | 31.41 | 20,986,444 | +1.00(+3.28%) |
May 24, 2006 | 30.54 | 30.89 | 29.90 | 30.41 | 25,177,560 | -0.26(-0.86%) |
May 23, 2006 | 31.13 | 31.47 | 30.60 | 30.68 | 16,079,197 | -0.06(-0.21%) |
May 22, 2006 | 30.62 | 31.02 | 30.11 | 30.74 | 19,294,128 | -0.13(-0.43%) |
May 19, 2006 | 31.00 | 31.31 | 30.32 | 30.87 | 21,605,414 | -0.12(-0.39%) |
May 18, 2006 | 31.12 | 31.49 | 30.99 | 30.99 | 16,704,228 | -0.13(-0.41%) |
May 17, 2006 | 31.69 | 32.17 | 30.77 | 31.12 | 20,850,454 | -1.10(-3.41%) |
May 16, 2006 | 32.10 | 32.64 | 31.92 | 32.22 | 17,881,936 | +0.24(+0.76%) |
May 15, 2006 | 31.89 | 32.52 | 31.66 | 31.97 | 22,760,584 | -0.43(-1.34%) |
May 12, 2006 | 33.13 | 33.16 | 32.30 | 32.41 | 23,248,298 | -0.70(-2.12%) |
May 11, 2006 | 33.36 | 33.61 | 33.00 | 33.11 | 24,590,030 | -0.09(-0.27%) |
May 10, 2006 | 33.16 | 33.24 | 32.80 | 33.20 | 19,558,724 | +0.01(+0.03%) |
May 09, 2006 | 32.71 | 33.36 | 32.68 | 33.19 | 28,790,994 | +0.45(+1.37%) |
May 08, 2006 | 32.73 | 32.92 | 32.35 | 32.74 | 12,313,672 | -0.18(-0.55%) |
May 05, 2006 | 32.99 | 33.21 | 32.72 | 32.92 | 16,415,198 | +0.18(+0.56%) |
May 04, 2006 | 32.52 | 32.97 | 32.23 | 32.73 | 18,628,374 | +0.05(+0.16%) |
May 03, 2006 | 33.13 | 33.13 | 32.43 | 32.68 | 16,448,344 | -0.48(-1.43%) |
May 02, 2006 | 32.51 | 33.24 | 32.41 | 33.16 | 15,919,151 | +0.86(+2.66%) |
May 01, 2006 | 32.53 | 32.73 | 32.26 | 32.30 | 13,686,655 | +0.08(+0.25%) |
Apr 28, 2006 | 31.94 | 32.41 | 31.89 | 32.22 | 16,798,740 | +0.55(+1.73%) |
Apr 27, 2006 | 31.49 | 32.20 | 30.99 | 31.67 | 18,483,102 | -0.13(-0.40%) |
Apr 26, 2006 | 31.91 | 32.62 | 31.68 | 31.79 | 21,360,138 | -0.10(-0.31%) |
Apr 25, 2006 | 32.41 | 32.70 | 31.71 | 31.89 | 17,869,058 | -0.31(-0.95%) |
Apr 24, 2006 | 32.51 | 32.57 | 32.09 | 32.20 | 21,687,426 | -0.26(-0.80%) |
Apr 21, 2006 | 31.93 | 32.48 | 31.74 | 32.46 | 20,741,736 | +0.77(+2.42%) |
Apr 20, 2006 | 32.05 | 32.17 | 31.36 | 31.69 | 17,000,076 | -0.52(-1.61%) |
Apr 19, 2006 | 31.94 | 32.43 | 31.74 | 32.21 | 15,570,270 | +0.07(+0.23%) |
Apr 18, 2006 | 31.32 | 32.19 | 31.60 | 32.14 | 17,459,188 | +0.82(+2.61%) |
Apr 17, 2006 | 31.17 | 31.40 | 31.15 | 31.32 | 9,701,233 | +0.29(+0.92%) |
Apr 13, 2006 | 30.98 | 31.12 | 30.62 | 31.03 | 9,940,449 | +0.06(+0.19%) |
Apr 12, 2006 | 31.26 | 31.55 | 30.75 | 30.98 | 13,517,329 | -0.42(-1.33%) |
Apr 11, 2006 | 31.63 | 31.96 | 31.30 | 31.39 | 14,161,300 | -0.14(-0.44%) |
Apr 10, 2006 | 31.22 | 31.58 | 31.21 | 31.53 | 13,978,336 | +0.56(+1.82%) |
Apr 07, 2006 | 31.51 | 31.51 | 30.83 | 30.97 | 13,031,889 | -0.40(-1.28%) |
Apr 06, 2006 | 31.49 | 31.59 | 31.13 | 31.37 | 9,872,075 | -0.05(-0.15%) |
Apr 05, 2006 | 31.10 | 31.42 | 30.94 | 31.41 | 13,018,630 | +0.31(+1.00%) |
Apr 04, 2006 | 30.80 | 31.23 | 30.65 | 31.10 | 10,977,432 | +0.30(+0.98%) |
Apr 03, 2006 | 30.81 | 31.26 | 30.74 | 30.80 | 13,097,990 | +0.20(+0.64%) |
Mar 31, 2006 | 30.76 | 30.84 | 30.44 | 30.61 | 13,946,138 | -0.29(-0.92%) |
Mar 30, 2006 | 31.02 | 31.30 | 30.83 | 30.89 | 12,787,369 | -0.06(-0.20%) |
Mar 29, 2006 | 30.38 | 31.06 | 30.38 | 30.96 | 13,868,293 | +0.41(+1.33%) |
Mar 28, 2006 | 30.87 | 31.08 | 30.53 | 30.55 | 16,573,350 | -0.18(-0.60%) |
Mar 27, 2006 | 30.54 | 30.84 | 30.27 | 30.73 | 13,819,048 | +0.34(+1.11%) |
Mar 24, 2006 | 29.94 | 30.52 | 29.91 | 30.40 | 18,070,962 | +0.50(+1.66%) |
Mar 23, 2006 | 29.91 | 30.03 | 29.67 | 29.90 | 13,980,230 | +0.07(+0.25%) |
Mar 22, 2006 | 29.79 | 30.22 | 29.70 | 29.83 | 12,118,965 | -0.04(-0.14%) |
Mar 21, 2006 | 29.88 | 30.15 | 29.65 | 29.87 | 11,802,472 | -0.09(-0.32%) |
Mar 20, 2006 | 30.09 | 30.32 | 29.91 | 29.96 | 13,024,691 | -0.23(-0.75%) |
Mar 17, 2006 | 30.61 | 30.64 | 30.11 | 30.19 | 17,777,196 | -0.30(-0.97%) |
Mar 16, 2006 | 29.84 | 30.64 | 29.71 | 30.49 | 21,312,976 | +0.65(+2.19%) |
Mar 15, 2006 | 29.83 | 29.88 | 29.40 | 29.83 | 16,554,220 | +0.08(+0.27%) |
Mar 14, 2006 | 29.14 | 29.81 | 29.05 | 29.75 | 19,189,576 | +0.62(+2.12%) |
Mar 13, 2006 | 28.79 | 29.24 | 28.65 | 29.13 | 20,049,468 | +0.58(+2.03%) |
Mar 10, 2006 | 28.59 | 28.83 | 28.38 | 28.55 | 21,050,274 | -0.20(-0.68%) |
Mar 09, 2006 | 29.29 | 29.36 | 28.75 | 28.75 | 22,209,990 | -0.35(-1.22%) |
Mar 08, 2006 | 29.21 | 29.37 | 28.59 | 29.10 | 26,876,886 | -0.11(-0.36%) |
Mar 07, 2006 | 29.49 | 29.53 | 29.01 | 29.21 | 20,423,350 | -0.40(-1.34%) |
Mar 06, 2006 | 29.96 | 30.02 | 29.49 | 29.60 | 16,314,246 | -0.48(-1.58%) |
Mar 03, 2006 | 30.00 | 30.33 | 29.92 | 30.08 | 17,943,114 | -0.02(-0.07%) |
Mar 02, 2006 | 30.22 | 30.41 | 29.83 | 30.10 | 19,048,850 | -0.12(-0.40%) |