Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.55 | 31.50 | 30.24 | 31.29 | 7,363,069 | +0.59(+1.92%) |
May 30, 2006 | 31.20 | 31.85 | 30.08 | 30.70 | 4,024,382 | -0.97(-3.06%) |
May 26, 2006 | 32.29 | 32.49 | 31.00 | 31.67 | 2,743,194 | -0.65(-2.01%) |
May 25, 2006 | 30.06 | 32.33 | 29.80 | 32.32 | 6,126,210 | +2.80(+9.49%) |
May 24, 2006 | 31.29 | 31.53 | 28.40 | 29.52 | 7,122,160 | -1.63(-5.23%) |
May 23, 2006 | 32.32 | 32.60 | 31.00 | 31.15 | 3,731,480 | -0.35(-1.11%) |
May 22, 2006 | 33.59 | 33.74 | 30.09 | 31.50 | 7,067,282 | -2.64(-7.73%) |
May 19, 2006 | 32.67 | 34.75 | 32.64 | 34.14 | 5,366,995 | +1.58(+4.85%) |
May 18, 2006 | 32.00 | 33.00 | 32.00 | 32.56 | 5,083,804 | +0.53(+1.65%) |
May 17, 2006 | 32.47 | 32.55 | 31.22 | 32.03 | 3,569,606 | -0.52(-1.60%) |
May 16, 2006 | 32.69 | 32.75 | 32.24 | 32.55 | 3,672,303 | +0.09(+0.28%) |
May 15, 2006 | 33.83 | 34.06 | 31.73 | 32.46 | 5,291,213 | -1.93(-5.61%) |
May 12, 2006 | 34.58 | 34.71 | 33.26 | 34.39 | 4,478,113 | -0.45(-1.29%) |
May 11, 2006 | 36.40 | 36.44 | 34.63 | 34.84 | 3,275,991 | -1.12(-3.11%) |
May 10, 2006 | 36.42 | 36.69 | 35.60 | 35.96 | 2,782,460 | -0.43(-1.18%) |
May 09, 2006 | 36.20 | 36.94 | 35.78 | 36.39 | 3,380,048 | +0.37(+1.03%) |
May 08, 2006 | 35.71 | 36.45 | 35.45 | 36.02 | 3,148,778 | +0.83(+2.36%) |
May 05, 2006 | 34.16 | 35.27 | 33.80 | 35.19 | 2,431,075 | +1.26(+3.71%) |
May 04, 2006 | 34.56 | 35.20 | 33.77 | 33.93 | 2,314,490 | -0.69(-1.99%) |
May 03, 2006 | 34.61 | 35.20 | 34.34 | 34.62 | 1,791,631 | +0.17(+0.49%) |
May 02, 2006 | 35.45 | 35.89 | 34.34 | 34.45 | 1,943,835 | -0.73(-2.08%) |
May 01, 2006 | 33.65 | 35.37 | 33.63 | 35.18 | 3,549,783 | +1.49(+4.42%) |
Apr 28, 2006 | 34.35 | 34.41 | 33.37 | 33.69 | 3,132,900 | -0.46(-1.35%) |
Apr 27, 2006 | 32.96 | 34.94 | 31.15 | 34.15 | 7,764,220 | +0.81(+2.43%) |
Apr 26, 2006 | 33.99 | 34.00 | 33.05 | 33.34 | 6,057,701 | -0.64(-1.88%) |
Apr 25, 2006 | 34.25 | 34.33 | 33.69 | 33.98 | 2,762,660 | +0.00(+0.00%) |
Apr 24, 2006 | 34.00 | 34.57 | 33.44 | 33.98 | 2,578,223 | +0.14(+0.41%) |
Apr 21, 2006 | 32.96 | 34.08 | 32.92 | 33.84 | 2,859,679 | +0.83(+2.51%) |
Apr 20, 2006 | 33.49 | 34.62 | 32.78 | 33.01 | 3,437,606 | -0.41(-1.23%) |
Apr 19, 2006 | 32.71 | 33.83 | 32.47 | 33.42 | 7,581,775 | +0.87(+2.67%) |
Apr 18, 2006 | 31.16 | 32.62 | 30.91 | 32.55 | 3,173,003 | +1.64(+5.31%) |
Apr 17, 2006 | 31.02 | 31.28 | 30.76 | 30.91 | 1,534,785 | -0.15(-0.48%) |
Apr 13, 2006 | 30.97 | 31.42 | 30.75 | 31.06 | 1,672,556 | +0.08(+0.26%) |
Apr 12, 2006 | 31.21 | 32.40 | 30.61 | 30.98 | 4,985,627 | -0.23(-0.74%) |
Apr 11, 2006 | 30.19 | 31.57 | 30.10 | 31.21 | 5,062,660 | +1.18(+3.93%) |
Apr 10, 2006 | 31.06 | 31.17 | 29.98 | 30.03 | 3,573,373 | -0.86(-2.78%) |
Apr 07, 2006 | 31.90 | 31.98 | 30.80 | 30.89 | 2,043,301 | -0.90(-2.83%) |
Apr 06, 2006 | 31.60 | 32.03 | 31.40 | 31.79 | 2,538,942 | +0.01(+0.03%) |
Apr 05, 2006 | 32.00 | 32.18 | 31.33 | 31.78 | 3,371,244 | -0.15(-0.47%) |
Apr 04, 2006 | 32.95 | 33.39 | 31.65 | 31.93 | 3,801,390 | -1.26(-3.80%) |
Apr 03, 2006 | 33.15 | 33.98 | 32.89 | 33.19 | 4,423,912 | +0.30(+0.91%) |
Mar 31, 2006 | 31.50 | 33.17 | 31.42 | 32.89 | 7,800,205 | +2.12(+6.89%) |
Mar 30, 2006 | 31.55 | 31.98 | 30.51 | 30.77 | 3,206,225 | -0.65(-2.07%) |
Mar 29, 2006 | 29.28 | 32.02 | 29.08 | 31.42 | 8,126,676 | +2.46(+8.49%) |
Mar 28, 2006 | 29.30 | 29.39 | 28.84 | 28.96 | 1,894,569 | -0.26(-0.89%) |
Mar 27, 2006 | 28.60 | 29.22 | 28.60 | 29.22 | 2,472,868 | +0.63(+2.20%) |
Mar 24, 2006 | 28.73 | 28.90 | 28.18 | 28.59 | 1,622,255 | -0.09(-0.31%) |
Mar 23, 2006 | 29.09 | 29.18 | 28.56 | 28.68 | 1,746,400 | -0.06(-0.21%) |
Mar 22, 2006 | 29.04 | 29.20 | 28.60 | 28.74 | 3,644,700 | -0.34(-1.17%) |
Mar 21, 2006 | 28.91 | 29.20 | 28.61 | 29.08 | 2,664,742 | +0.09(+0.31%) |
Mar 20, 2006 | 28.77 | 29.49 | 28.37 | 28.99 | 3,364,036 | +0.57(+2.01%) |
Mar 17, 2006 | 27.27 | 28.46 | 26.80 | 28.42 | 2,320,523 | +1.23(+4.52%) |
Mar 16, 2006 | 27.60 | 28.44 | 27.15 | 27.19 | 2,627,756 | -0.13(-0.48%) |
Mar 15, 2006 | 26.30 | 27.38 | 26.20 | 27.32 | 2,335,905 | +1.06(+4.04%) |
Mar 14, 2006 | 25.68 | 26.30 | 25.40 | 26.26 | 1,265,702 | +0.89(+3.51%) |
Mar 13, 2006 | 25.76 | 26.23 | 25.30 | 25.37 | 998,859 | -0.16(-0.63%) |
Mar 10, 2006 | 25.10 | 25.61 | 25.02 | 25.53 | 1,234,060 | +0.24(+0.95%) |
Mar 09, 2006 | 25.12 | 25.90 | 25.12 | 25.29 | 1,110,313 | +0.11(+0.44%) |
Mar 08, 2006 | 25.16 | 25.45 | 24.96 | 25.18 | 1,996,714 | -0.05(-0.20%) |
Mar 07, 2006 | 25.80 | 25.87 | 24.96 | 25.23 | 2,505,644 | -0.77(-2.96%) |
Mar 06, 2006 | 26.30 | 26.71 | 25.90 | 26.00 | 1,616,000 | -0.11(-0.42%) |
Mar 03, 2006 | 26.30 | 26.34 | 25.78 | 26.11 | 2,102,510 | +0.02(+0.08%) |
Mar 02, 2006 | 26.48 | 27.69 | 25.87 | 26.09 | 4,713,102 | -0.92(-3.41%) |