Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.99 | 30.46 | 29.95 | 30.43 | 3,255,611 | +0.60(+2.02%) |
May 30, 2006 | 30.67 | 30.67 | 29.82 | 29.82 | 1,942,427 | -1.03(-3.35%) |
May 26, 2006 | 30.53 | 30.88 | 30.48 | 30.86 | 2,461,659 | +0.36(+1.19%) |
May 25, 2006 | 30.41 | 30.69 | 30.20 | 30.49 | 2,848,839 | +0.22(+0.73%) |
May 24, 2006 | 30.18 | 30.62 | 29.99 | 30.27 | 4,538,385 | -0.02(-0.06%) |
May 23, 2006 | 30.40 | 30.68 | 30.29 | 30.29 | 4,176,718 | -0.09(-0.29%) |
May 22, 2006 | 30.07 | 30.64 | 30.06 | 30.38 | 4,232,438 | +0.06(+0.21%) |
May 19, 2006 | 29.64 | 30.35 | 29.64 | 30.32 | 4,778,203 | +0.75(+2.54%) |
May 18, 2006 | 29.58 | 30.30 | 29.54 | 29.57 | 3,661,976 | -0.45(-1.49%) |
May 17, 2006 | 30.79 | 30.86 | 29.89 | 30.01 | 4,743,506 | -1.06(-3.42%) |
May 16, 2006 | 31.18 | 31.21 | 30.98 | 31.08 | 1,886,503 | -0.09(-0.30%) |
May 15, 2006 | 31.12 | 31.50 | 30.92 | 31.17 | 3,683,815 | +0.08(+0.27%) |
May 12, 2006 | 31.41 | 31.67 | 31.05 | 31.09 | 3,286,635 | -0.32(-1.01%) |
May 11, 2006 | 32.25 | 32.27 | 31.34 | 31.41 | 2,416,553 | -0.88(-2.73%) |
May 10, 2006 | 32.28 | 32.37 | 32.07 | 32.29 | 2,107,749 | +0.05(+0.15%) |
May 09, 2006 | 32.17 | 32.40 | 32.09 | 32.24 | 1,848,336 | -0.05(-0.17%) |
May 08, 2006 | 31.97 | 32.57 | 31.97 | 32.29 | 2,107,544 | +0.11(+0.33%) |
May 05, 2006 | 31.99 | 32.29 | 31.93 | 32.19 | 2,664,536 | +0.35(+1.09%) |
May 04, 2006 | 31.71 | 31.97 | 31.63 | 31.84 | 2,144,078 | +0.30(+0.95%) |
May 03, 2006 | 31.55 | 31.63 | 31.38 | 31.54 | 3,239,283 | -0.04(-0.14%) |
May 02, 2006 | 31.43 | 31.69 | 31.36 | 31.58 | 3,080,493 | +0.24(+0.78%) |
May 01, 2006 | 32.13 | 32.18 | 31.33 | 31.34 | 3,928,940 | -0.67(-2.08%) |
Apr 28, 2006 | 31.71 | 32.11 | 31.60 | 32.00 | 4,288,362 | +0.40(+1.27%) |
Apr 27, 2006 | 31.09 | 31.68 | 31.06 | 31.60 | 4,868,416 | +0.44(+1.40%) |
Apr 26, 2006 | 31.01 | 31.40 | 31.01 | 31.17 | 2,416,553 | +0.16(+0.51%) |
Apr 25, 2006 | 31.26 | 31.33 | 30.87 | 31.01 | 2,590,039 | -0.26(-0.83%) |
Apr 24, 2006 | 31.48 | 31.54 | 31.14 | 31.27 | 3,118,660 | -0.30(-0.96%) |
Apr 21, 2006 | 31.77 | 31.77 | 31.43 | 31.57 | 2,756,585 | -0.14(-0.43%) |
Apr 20, 2006 | 31.63 | 32.06 | 31.49 | 31.71 | 2,676,782 | +0.01(+0.05%) |
Apr 19, 2006 | 31.33 | 31.99 | 31.33 | 31.70 | 4,111,406 | +0.06(+0.20%) |
Apr 18, 2006 | 29.50 | 31.78 | 30.56 | 31.63 | 7,735,216 | +2.14(+7.24%) |
Apr 17, 2006 | 28.92 | 29.50 | 28.86 | 29.50 | 3,631,361 | +0.49(+1.69%) |
Apr 13, 2006 | 28.91 | 29.03 | 28.66 | 29.01 | 1,743,633 | +0.10(+0.34%) |
Apr 12, 2006 | 29.05 | 29.19 | 28.84 | 28.91 | 2,569,425 | -0.20(-0.67%) |
Apr 11, 2006 | 29.62 | 29.65 | 28.97 | 29.10 | 3,094,984 | -0.47(-1.59%) |
Apr 10, 2006 | 29.72 | 29.83 | 29.48 | 29.57 | 2,035,293 | +0.01(+0.05%) |
Apr 07, 2006 | 29.90 | 30.06 | 29.48 | 29.56 | 2,211,024 | -0.39(-1.29%) |
Apr 06, 2006 | 29.90 | 30.07 | 29.76 | 29.95 | 1,346,248 | +0.05(+0.16%) |
Apr 05, 2006 | 29.96 | 30.08 | 29.78 | 29.90 | 1,812,823 | -0.12(-0.41%) |
Apr 04, 2006 | 29.42 | 30.06 | 29.36 | 30.02 | 1,901,811 | +0.34(+1.14%) |
Apr 03, 2006 | 29.73 | 30.11 | 29.58 | 29.68 | 2,521,869 | +0.07(+0.25%) |
Mar 31, 2006 | 29.30 | 29.71 | 29.30 | 29.61 | 2,535,748 | +0.39(+1.32%) |
Mar 30, 2006 | 29.29 | 29.66 | 29.19 | 29.22 | 2,118,362 | -0.23(-0.77%) |
Mar 29, 2006 | 29.37 | 29.52 | 29.25 | 29.45 | 2,244,292 | +0.05(+0.17%) |
Mar 28, 2006 | 29.64 | 29.94 | 29.37 | 29.40 | 2,424,105 | -0.32(-1.09%) |
Mar 27, 2006 | 29.96 | 30.00 | 29.64 | 29.72 | 3,221,118 | -0.33(-1.09%) |
Mar 24, 2006 | 29.95 | 30.28 | 29.82 | 30.05 | 1,805,679 | +0.01(+0.05%) |
Mar 23, 2006 | 30.35 | 30.43 | 29.93 | 30.03 | 2,029,986 | -0.38(-1.26%) |
Mar 22, 2006 | 30.21 | 30.48 | 30.16 | 30.42 | 2,082,848 | +0.15(+0.49%) |
Mar 21, 2006 | 30.79 | 30.90 | 30.27 | 30.27 | 2,859,452 | -0.56(-1.83%) |
Mar 20, 2006 | 30.74 | 30.93 | 30.65 | 30.83 | 1,585,863 | +0.08(+0.25%) |
Mar 17, 2006 | 30.80 | 31.22 | 30.74 | 30.75 | 4,602,064 | +0.17(+0.54%) |
Mar 16, 2006 | 30.45 | 30.74 | 30.43 | 30.59 | 1,978,349 | +0.26(+0.87%) |
Mar 15, 2006 | 30.23 | 30.36 | 30.05 | 30.32 | 1,894,871 | +0.05(+0.16%) |
Mar 14, 2006 | 29.91 | 30.35 | 29.84 | 30.27 | 3,019,671 | +0.29(+0.98%) |
Mar 13, 2006 | 30.23 | 30.54 | 29.91 | 29.98 | 2,418,186 | -0.13(-0.42%) |
Mar 10, 2006 | 30.33 | 30.39 | 29.86 | 30.11 | 2,814,345 | -0.20(-0.65%) |
Mar 09, 2006 | 30.31 | 30.48 | 30.26 | 30.30 | 2,632,492 | +0.00(+0.02%) |
Mar 08, 2006 | 30.20 | 30.37 | 30.03 | 30.30 | 2,667,393 | +0.08(+0.28%) |
Mar 07, 2006 | 29.95 | 30.23 | 29.88 | 30.22 | 1,522,183 | +0.06(+0.21%) |
Mar 06, 2006 | 30.43 | 30.47 | 30.08 | 30.15 | 1,359,923 | -0.35(-1.14%) |
Mar 03, 2006 | 30.57 | 30.76 | 30.44 | 30.50 | 3,480,735 | -0.20(-0.65%) |
Mar 02, 2006 | 30.39 | 30.82 | 30.32 | 30.70 | 2,446,556 | +0.12(+0.38%) |