Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.00 | 32.24 | 31.91 | 32.21 | 8,585,884 | +0.46(+1.44%) |
May 30, 2006 | 32.24 | 32.28 | 31.66 | 31.75 | 8,073,604 | -0.72(-2.22%) |
May 26, 2006 | 32.65 | 32.85 | 32.29 | 32.47 | 5,772,433 | -0.19(-0.59%) |
May 25, 2006 | 32.99 | 33.05 | 32.27 | 32.66 | 10,227,411 | -0.74(-2.21%) |
May 24, 2006 | 34.19 | 34.25 | 33.00 | 33.40 | 11,284,309 | -0.78(-2.28%) |
May 23, 2006 | 34.67 | 34.78 | 34.14 | 34.18 | 7,585,997 | -0.32(-0.92%) |
May 22, 2006 | 34.50 | 34.75 | 34.11 | 34.50 | 6,553,271 | -0.15(-0.43%) |
May 19, 2006 | 34.40 | 34.65 | 34.37 | 34.65 | 4,286,774 | +0.31(+0.89%) |
May 18, 2006 | 34.43 | 34.79 | 34.23 | 34.34 | 8,442,686 | +0.03(+0.09%) |
May 17, 2006 | 34.04 | 34.58 | 33.95 | 34.31 | 8,906,454 | +0.20(+0.58%) |
May 16, 2006 | 34.46 | 34.49 | 34.02 | 34.11 | 7,435,798 | -0.28(-0.82%) |
May 15, 2006 | 33.74 | 34.46 | 33.65 | 34.40 | 5,186,804 | +0.41(+1.22%) |
May 12, 2006 | 34.47 | 34.47 | 32.99 | 33.98 | 8,707,410 | -0.12(-0.35%) |
May 11, 2006 | 34.13 | 34.21 | 33.59 | 34.10 | 4,726,037 | -0.12(-0.35%) |
May 10, 2006 | 34.00 | 34.38 | 33.77 | 34.22 | 3,979,039 | +0.16(+0.46%) |
May 09, 2006 | 34.08 | 34.25 | 33.94 | 34.07 | 3,291,388 | -0.16(-0.47%) |
May 08, 2006 | 34.31 | 34.72 | 34.07 | 34.23 | 4,228,594 | -0.26(-0.75%) |
May 05, 2006 | 34.37 | 34.79 | 34.15 | 34.49 | 6,258,039 | -0.17(-0.48%) |
May 04, 2006 | 34.65 | 34.82 | 33.69 | 34.65 | 8,031,929 | +0.58(+1.71%) |
May 03, 2006 | 33.80 | 34.07 | 33.65 | 34.07 | 3,976,872 | +0.21(+0.62%) |
May 02, 2006 | 33.58 | 33.89 | 33.32 | 33.86 | 4,394,631 | +0.35(+1.04%) |
May 01, 2006 | 34.19 | 34.28 | 33.39 | 33.51 | 7,680,518 | +0.02(+0.05%) |
Apr 28, 2006 | 33.54 | 33.76 | 33.20 | 33.50 | 4,881,071 | -0.05(-0.14%) |
Apr 27, 2006 | 33.35 | 33.86 | 33.29 | 33.54 | 6,004,150 | -0.05(-0.14%) |
Apr 26, 2006 | 33.29 | 33.77 | 33.23 | 33.59 | 7,246,256 | +0.49(+1.49%) |
Apr 25, 2006 | 32.33 | 33.11 | 32.16 | 33.10 | 7,774,372 | +0.64(+1.96%) |
Apr 24, 2006 | 32.09 | 32.62 | 31.62 | 32.46 | 6,274,876 | -0.14(-0.44%) |
Apr 21, 2006 | 32.57 | 32.96 | 32.37 | 32.61 | 5,513,876 | +0.33(+1.02%) |
Apr 20, 2006 | 32.09 | 32.56 | 31.93 | 32.28 | 4,005,712 | +0.05(+0.17%) |
Apr 19, 2006 | 32.21 | 32.28 | 31.66 | 32.22 | 4,149,743 | +0.16(+0.49%) |
Apr 18, 2006 | 31.22 | 32.37 | 31.26 | 32.07 | 6,071,999 | +0.85(+2.71%) |
Apr 17, 2006 | 31.11 | 31.55 | 31.11 | 31.22 | 3,118,017 | -0.35(-1.10%) |
Apr 13, 2006 | 31.95 | 31.73 | 31.40 | 31.57 | 5,271,656 | -0.38(-1.20%) |
Apr 12, 2006 | 32.00 | 32.09 | 31.56 | 31.95 | 3,358,570 | -0.15(-0.47%) |
Apr 11, 2006 | 32.27 | 32.29 | 31.89 | 32.10 | 5,211,477 | -0.26(-0.80%) |
Apr 10, 2006 | 32.24 | 32.44 | 32.16 | 32.36 | 3,941,198 | +0.33(+1.03%) |
Apr 07, 2006 | 32.63 | 32.81 | 31.99 | 32.03 | 5,483,536 | -0.62(-1.91%) |
Apr 06, 2006 | 31.25 | 32.68 | 31.25 | 32.66 | 7,070,218 | +1.16(+3.68%) |
Apr 05, 2006 | 31.57 | 31.80 | 31.46 | 31.50 | 3,917,026 | -0.07(-0.21%) |
Apr 04, 2006 | 31.23 | 31.58 | 30.90 | 31.57 | 3,404,580 | +0.53(+1.70%) |
Apr 03, 2006 | 31.49 | 31.85 | 30.96 | 31.04 | 5,535,047 | -0.76(-2.40%) |
Mar 31, 2006 | 31.94 | 32.12 | 31.79 | 31.80 | 4,264,102 | -0.20(-0.64%) |
Mar 30, 2006 | 31.49 | 32.10 | 31.44 | 32.00 | 7,622,839 | +0.42(+1.33%) |
Mar 29, 2006 | 31.10 | 31.66 | 30.92 | 31.58 | 4,327,283 | +0.42(+1.35%) |
Mar 28, 2006 | 31.12 | 31.31 | 30.77 | 31.16 | 4,113,069 | +0.08(+0.27%) |
Mar 27, 2006 | 30.75 | 31.15 | 30.43 | 31.08 | 4,518,324 | +0.59(+1.95%) |
Mar 24, 2006 | 30.70 | 30.77 | 30.31 | 30.49 | 4,520,158 | -0.23(-0.74%) |
Mar 23, 2006 | 30.99 | 31.09 | 30.62 | 30.71 | 2,119,965 | -0.38(-1.23%) |
Mar 22, 2006 | 30.71 | 31.23 | 30.46 | 31.10 | 2,816,784 | +0.29(+0.93%) |
Mar 21, 2006 | 31.01 | 31.18 | 30.61 | 30.81 | 3,255,047 | -0.28(-0.91%) |
Mar 20, 2006 | 31.64 | 31.66 | 30.92 | 31.09 | 4,368,458 | -0.70(-2.19%) |
Mar 17, 2006 | 31.49 | 31.79 | 31.35 | 31.79 | 5,437,693 | +0.59(+1.88%) |
Mar 16, 2006 | 31.58 | 31.70 | 31.20 | 31.20 | 5,189,638 | -0.32(-1.03%) |
Mar 15, 2006 | 31.30 | 31.73 | 31.25 | 31.52 | 6,052,994 | +0.37(+1.17%) |
Mar 14, 2006 | 30.44 | 31.28 | 30.39 | 31.16 | 4,977,759 | +0.46(+1.50%) |
Mar 13, 2006 | 30.47 | 31.06 | 30.38 | 30.70 | 2,971,152 | +0.23(+0.75%) |
Mar 10, 2006 | 30.05 | 30.67 | 29.90 | 30.47 | 3,629,296 | +0.46(+1.52%) |
Mar 09, 2006 | 30.14 | 30.23 | 29.83 | 30.01 | 2,822,119 | -0.16(-0.54%) |
Mar 08, 2006 | 30.23 | 30.37 | 29.77 | 30.17 | 3,992,376 | -0.25(-0.81%) |
Mar 07, 2006 | 30.32 | 30.45 | 29.91 | 30.42 | 4,633,683 | +0.20(+0.67%) |
Mar 06, 2006 | 30.11 | 30.38 | 29.97 | 30.22 | 6,690,301 | +0.94(+3.22%) |
Mar 03, 2006 | 29.81 | 29.81 | 29.05 | 29.27 | 2,654,582 | -0.14(-0.47%) |
Mar 02, 2006 | 29.23 | 29.98 | 29.08 | 29.41 | 8,068,103 | +0.16(+0.53%) |