Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.82 | 30.01 | 29.63 | 29.94 | 7,907,551 | +0.23(+0.77%) |
May 30, 2006 | 30.26 | 30.41 | 29.64 | 29.71 | 8,052,540 | -0.62(-2.04%) |
May 26, 2006 | 30.13 | 30.36 | 29.92 | 30.33 | 3,834,644 | +0.00(+0.00%) |
May 25, 2006 | 29.98 | 30.49 | 29.81 | 30.33 | 7,716,279 | +0.88(+2.99%) |
May 24, 2006 | 29.61 | 29.71 | 29.18 | 29.45 | 12,467,375 | -0.51(-1.71%) |
May 23, 2006 | 30.11 | 30.46 | 29.92 | 29.96 | 8,952,462 | +0.24(+0.80%) |
May 22, 2006 | 29.49 | 29.86 | 29.01 | 29.72 | 12,256,740 | -0.27(-0.90%) |
May 19, 2006 | 29.77 | 30.11 | 29.60 | 30.00 | 9,475,271 | +0.41(+1.40%) |
May 18, 2006 | 29.83 | 30.02 | 29.47 | 29.58 | 8,230,824 | -0.25(-0.82%) |
May 17, 2006 | 30.42 | 30.61 | 29.45 | 29.83 | 15,611,079 | -1.02(-3.30%) |
May 16, 2006 | 30.83 | 31.13 | 30.63 | 30.84 | 8,254,674 | -0.26(-0.84%) |
May 15, 2006 | 30.93 | 31.13 | 30.74 | 31.10 | 8,479,241 | -0.50(-1.59%) |
May 12, 2006 | 32.14 | 32.21 | 31.51 | 31.61 | 8,943,961 | -0.37(-1.17%) |
May 11, 2006 | 32.40 | 32.47 | 31.96 | 31.98 | 6,755,198 | -0.35(-1.07%) |
May 10, 2006 | 32.18 | 32.33 | 31.89 | 32.33 | 6,592,499 | +0.03(+0.09%) |
May 09, 2006 | 32.07 | 32.38 | 32.06 | 32.30 | 6,425,313 | +0.28(+0.86%) |
May 08, 2006 | 31.96 | 32.17 | 31.85 | 32.02 | 6,656,020 | -0.36(-1.11%) |
May 05, 2006 | 32.09 | 32.38 | 32.04 | 32.38 | 8,921,055 | +0.51(+1.61%) |
May 04, 2006 | 31.79 | 32.12 | 31.55 | 31.87 | 10,910,045 | +0.09(+0.28%) |
May 03, 2006 | 32.25 | 32.26 | 31.64 | 31.78 | 9,175,376 | -0.53(-1.64%) |
May 02, 2006 | 32.03 | 32.36 | 32.00 | 32.31 | 10,118,039 | +0.80(+2.55%) |
May 01, 2006 | 31.44 | 31.75 | 31.42 | 31.51 | 6,849,889 | +0.29(+0.92%) |
Apr 28, 2006 | 31.34 | 31.55 | 31.22 | 31.22 | 5,814,188 | +0.00(+0.01%) |
Apr 27, 2006 | 30.83 | 31.44 | 30.80 | 31.21 | 11,021,502 | -0.01(-0.04%) |
Apr 26, 2006 | 31.73 | 31.83 | 31.16 | 31.23 | 9,824,991 | -0.48(-1.52%) |
Apr 25, 2006 | 32.27 | 32.36 | 31.59 | 31.71 | 7,348,849 | -0.40(-1.24%) |
Apr 24, 2006 | 32.54 | 32.54 | 32.01 | 32.11 | 7,792,552 | -0.20(-0.63%) |
Apr 21, 2006 | 31.89 | 32.38 | 31.88 | 32.31 | 11,370,514 | +0.59(+1.86%) |
Apr 20, 2006 | 32.07 | 32.18 | 31.60 | 31.72 | 9,334,297 | -0.36(-1.14%) |
Apr 19, 2006 | 32.00 | 32.12 | 31.58 | 32.09 | 9,208,908 | +0.29(+0.92%) |
Apr 18, 2006 | 31.49 | 31.80 | 31.38 | 31.80 | 9,109,730 | +0.90(+2.92%) |
Apr 17, 2006 | 30.74 | 30.92 | 30.74 | 30.89 | 6,280,797 | +0.31(+1.02%) |
Apr 13, 2006 | 30.60 | 30.67 | 30.41 | 30.58 | 4,523,222 | -0.02(-0.07%) |
Apr 12, 2006 | 30.66 | 30.91 | 30.51 | 30.60 | 7,401,980 | -0.05(-0.18%) |
Apr 11, 2006 | 30.85 | 31.02 | 30.55 | 30.66 | 8,914,916 | +0.03(+0.10%) |
Apr 10, 2006 | 30.70 | 30.71 | 30.53 | 30.63 | 8,344,170 | +0.60(+1.99%) |
Apr 07, 2006 | 30.52 | 30.53 | 30.02 | 30.03 | 11,307,229 | +0.15(+0.51%) |
Apr 06, 2006 | 30.04 | 30.06 | 29.69 | 29.88 | 6,724,028 | -0.21(-0.69%) |
Apr 05, 2006 | 29.86 | 30.15 | 29.75 | 30.08 | 5,879,362 | +0.31(+1.05%) |
Apr 04, 2006 | 29.68 | 29.92 | 29.54 | 29.77 | 5,814,660 | +0.26(+0.89%) |
Apr 03, 2006 | 29.43 | 29.85 | 29.43 | 29.51 | 6,054,104 | +0.31(+1.07%) |
Mar 31, 2006 | 29.43 | 29.49 | 29.06 | 29.19 | 4,977,315 | -0.35(-1.19%) |
Mar 30, 2006 | 29.71 | 29.93 | 29.49 | 29.55 | 6,228,138 | -0.00(-0.01%) |
Mar 29, 2006 | 29.39 | 29.60 | 29.36 | 29.55 | 5,082,869 | +0.35(+1.20%) |
Mar 28, 2006 | 29.49 | 29.57 | 29.14 | 29.20 | 6,275,366 | -0.25(-0.83%) |
Mar 27, 2006 | 29.30 | 29.46 | 29.25 | 29.44 | 5,977,123 | +0.02(+0.07%) |
Mar 24, 2006 | 29.14 | 29.62 | 29.14 | 29.42 | 8,232,949 | +0.41(+1.43%) |
Mar 23, 2006 | 28.88 | 29.01 | 28.67 | 29.01 | 6,543,854 | -0.07(-0.25%) |
Mar 22, 2006 | 29.11 | 29.36 | 28.94 | 29.08 | 5,679,590 | +0.18(+0.62%) |
Mar 21, 2006 | 28.97 | 29.22 | 28.86 | 28.90 | 5,387,487 | -0.21(-0.73%) |
Mar 20, 2006 | 29.54 | 29.55 | 29.02 | 29.11 | 6,913,410 | -0.33(-1.12%) |
Mar 17, 2006 | 29.67 | 29.67 | 29.36 | 29.44 | 4,561,240 | -0.16(-0.53%) |
Mar 16, 2006 | 29.41 | 29.63 | 29.30 | 29.60 | 6,506,545 | -0.01(-0.03%) |
Mar 15, 2006 | 29.58 | 29.62 | 29.40 | 29.61 | 13,103,294 | +0.59(+2.03%) |
Mar 14, 2006 | 28.71 | 29.09 | 28.67 | 29.02 | 7,354,280 | +0.40(+1.39%) |
Mar 13, 2006 | 28.36 | 28.65 | 28.32 | 28.62 | 6,640,671 | +0.50(+1.76%) |
Mar 10, 2006 | 27.87 | 28.14 | 27.78 | 28.13 | 8,035,066 | +0.17(+0.62%) |
Mar 09, 2006 | 28.08 | 28.15 | 27.92 | 27.95 | 5,084,050 | -0.05(-0.17%) |
Mar 08, 2006 | 27.90 | 28.09 | 27.67 | 28.00 | 7,488,170 | +0.04(+0.15%) |
Mar 07, 2006 | 27.81 | 27.98 | 27.76 | 27.96 | 5,735,082 | -0.13(-0.47%) |
Mar 06, 2006 | 28.55 | 28.55 | 28.07 | 28.09 | 5,383,236 | -0.35(-1.22%) |
Mar 03, 2006 | 28.54 | 28.58 | 28.30 | 28.44 | 5,295,393 | +0.10(+0.36%) |
Mar 02, 2006 | 28.14 | 28.35 | 28.07 | 28.34 | 12,161,576 | -0.11(-0.40%) |