Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.35 | 32.46 | 32.02 | 32.41 | 5,651,817 | +0.13(+0.39%) |
May 30, 2006 | 32.76 | 32.95 | 32.19 | 32.28 | 5,050,004 | -0.52(-1.59%) |
May 26, 2006 | 32.62 | 32.95 | 32.58 | 32.80 | 4,762,561 | +0.41(+1.26%) |
May 25, 2006 | 31.93 | 32.46 | 31.84 | 32.40 | 6,885,877 | +0.55(+1.73%) |
May 24, 2006 | 31.65 | 31.98 | 31.57 | 31.84 | 6,835,049 | +0.21(+0.65%) |
May 23, 2006 | 31.70 | 31.81 | 31.50 | 31.64 | 5,182,731 | -0.16(-0.49%) |
May 22, 2006 | 31.76 | 32.20 | 31.76 | 31.79 | 5,025,466 | -0.22(-0.69%) |
May 19, 2006 | 32.04 | 32.04 | 31.71 | 32.01 | 6,068,163 | +0.16(+0.49%) |
May 18, 2006 | 31.96 | 32.27 | 31.79 | 31.86 | 4,348,128 | -0.15(-0.47%) |
May 17, 2006 | 32.29 | 32.64 | 31.79 | 32.01 | 7,266,850 | -0.50(-1.54%) |
May 16, 2006 | 32.59 | 32.76 | 32.01 | 32.51 | 4,733,722 | +0.02(+0.06%) |
May 15, 2006 | 31.69 | 32.52 | 31.66 | 32.49 | 8,185,264 | +0.83(+2.64%) |
May 12, 2006 | 32.07 | 32.30 | 31.54 | 31.66 | 9,194,341 | -0.43(-1.33%) |
May 11, 2006 | 32.30 | 32.63 | 32.04 | 32.08 | 9,892,075 | -0.59(-1.81%) |
May 10, 2006 | 32.75 | 32.96 | 32.49 | 32.67 | 8,475,735 | -0.08(-0.25%) |
May 09, 2006 | 33.11 | 33.16 | 32.61 | 32.75 | 6,137,634 | -0.45(-1.36%) |
May 08, 2006 | 33.04 | 33.46 | 32.96 | 33.21 | 8,112,288 | -0.02(-0.06%) |
May 05, 2006 | 32.90 | 33.29 | 32.66 | 33.23 | 5,073,108 | +0.58(+1.77%) |
May 04, 2006 | 32.81 | 32.82 | 32.03 | 32.65 | 11,626,132 | +0.04(+0.12%) |
May 03, 2006 | 32.61 | 32.78 | 32.54 | 32.61 | 5,901,179 | +0.02(+0.06%) |
May 02, 2006 | 32.76 | 32.85 | 32.56 | 32.59 | 5,643,373 | -0.23(-0.71%) |
May 01, 2006 | 32.96 | 33.23 | 32.72 | 32.82 | 5,201,852 | -0.39(-1.17%) |
Apr 28, 2006 | 33.04 | 33.39 | 32.88 | 33.21 | 7,741,035 | +0.11(+0.32%) |
Apr 27, 2006 | 32.56 | 33.28 | 31.96 | 33.11 | 5,611,983 | +0.32(+0.98%) |
Apr 26, 2006 | 32.94 | 33.05 | 32.67 | 32.79 | 4,298,574 | +0.02(+0.06%) |
Apr 25, 2006 | 33.15 | 33.15 | 32.62 | 32.77 | 3,683,217 | -0.22(-0.67%) |
Apr 24, 2006 | 33.16 | 33.41 | 32.67 | 32.99 | 5,189,105 | -0.23(-0.70%) |
Apr 21, 2006 | 33.70 | 33.70 | 33.04 | 33.22 | 8,758,238 | -0.43(-1.29%) |
Apr 20, 2006 | 34.30 | 34.36 | 33.26 | 33.65 | 10,053,483 | -0.65(-1.88%) |
Apr 19, 2006 | 34.39 | 34.39 | 34.08 | 34.30 | 6,532,788 | +0.09(+0.28%) |
Apr 18, 2006 | 34.36 | 34.39 | 33.86 | 34.20 | 11,218,390 | +0.94(+2.81%) |
Apr 17, 2006 | 33.46 | 33.46 | 32.91 | 33.27 | 4,989,616 | -0.16(-0.49%) |
Apr 13, 2006 | 33.53 | 33.48 | 33.19 | 33.43 | 3,464,289 | -0.09(-0.28%) |
Apr 12, 2006 | 33.12 | 33.65 | 32.95 | 33.53 | 5,098,920 | +0.20(+0.60%) |
Apr 11, 2006 | 33.57 | 33.58 | 33.04 | 33.33 | 7,096,997 | -0.17(-0.51%) |
Apr 10, 2006 | 33.64 | 33.72 | 33.30 | 33.50 | 3,962,215 | -0.11(-0.32%) |
Apr 07, 2006 | 34.05 | 34.15 | 33.49 | 33.60 | 7,194,671 | -0.59(-1.73%) |
Apr 06, 2006 | 34.52 | 34.64 | 34.06 | 34.19 | 6,041,235 | -0.24(-0.71%) |
Apr 05, 2006 | 34.78 | 34.91 | 34.30 | 34.44 | 7,022,109 | -0.18(-0.53%) |
Apr 04, 2006 | 34.52 | 34.78 | 34.29 | 34.62 | 8,449,126 | -0.05(-0.14%) |
Apr 03, 2006 | 34.93 | 35.08 | 34.56 | 34.67 | 6,240,884 | -0.04(-0.11%) |
Mar 31, 2006 | 35.08 | 35.31 | 34.64 | 34.71 | 8,188,451 | -0.47(-1.34%) |
Mar 30, 2006 | 35.08 | 35.59 | 34.92 | 35.18 | 5,617,082 | -0.17(-0.48%) |
Mar 29, 2006 | 35.20 | 35.35 | 34.68 | 35.35 | 10,065,911 | -0.04(-0.11%) |
Mar 28, 2006 | 35.89 | 36.21 | 35.15 | 35.38 | 12,148,596 | -1.44(-3.90%) |
Mar 27, 2006 | 36.94 | 37.01 | 36.53 | 36.82 | 5,083,943 | -0.12(-0.32%) |
Mar 24, 2006 | 36.68 | 37.18 | 36.60 | 36.94 | 6,822,461 | +0.51(+1.41%) |
Mar 23, 2006 | 36.58 | 36.63 | 36.15 | 36.43 | 4,335,381 | -0.28(-0.77%) |
Mar 22, 2006 | 36.24 | 36.83 | 36.14 | 36.71 | 5,826,609 | +0.74(+2.06%) |
Mar 21, 2006 | 36.21 | 36.31 | 35.94 | 35.97 | 4,537,419 | -0.07(-0.19%) |
Mar 20, 2006 | 36.27 | 36.38 | 36.00 | 36.04 | 4,792,995 | +0.21(+0.58%) |
Mar 17, 2006 | 36.10 | 36.12 | 35.74 | 35.83 | 5,469,377 | -0.09(-0.24%) |
Mar 16, 2006 | 35.91 | 36.01 | 35.64 | 35.92 | 4,025,472 | +0.16(+0.46%) |
Mar 15, 2006 | 35.96 | 36.02 | 35.43 | 35.75 | 6,430,494 | -0.36(-1.01%) |
Mar 14, 2006 | 35.82 | 36.23 | 35.68 | 36.12 | 5,650,702 | +0.19(+0.54%) |
Mar 13, 2006 | 36.11 | 36.18 | 35.82 | 35.92 | 3,834,109 | -0.01(-0.02%) |
Mar 10, 2006 | 36.06 | 36.15 | 35.71 | 35.93 | 5,615,489 | +0.11(+0.30%) |
Mar 09, 2006 | 35.94 | 36.34 | 35.69 | 35.82 | 5,363,897 | -0.18(-0.49%) |
Mar 08, 2006 | 35.46 | 36.09 | 35.44 | 36.00 | 6,773,385 | +0.47(+1.32%) |
Mar 07, 2006 | 35.45 | 35.77 | 35.40 | 35.53 | 5,438,466 | +0.07(+0.19%) |
Mar 06, 2006 | 35.15 | 35.65 | 35.01 | 35.46 | 5,395,923 | +0.50(+1.42%) |
Mar 03, 2006 | 34.83 | 35.38 | 34.77 | 34.96 | 3,696,283 | -0.03(-0.07%) |
Mar 02, 2006 | 35.08 | 35.16 | 34.88 | 34.99 | 3,744,402 | -0.09(-0.25%) |