Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.26 | 29.47 | 29.06 | 29.32 | 1,784,165 | +0.29(+0.99%) |
May 30, 2006 | 29.62 | 29.69 | 28.97 | 29.04 | 1,468,893 | -0.79(-2.65%) |
May 26, 2006 | 29.22 | 29.90 | 29.17 | 29.83 | 1,616,970 | +0.61(+2.08%) |
May 25, 2006 | 29.30 | 29.37 | 28.84 | 29.22 | 1,431,488 | +0.11(+0.38%) |
May 24, 2006 | 29.43 | 29.83 | 28.87 | 29.11 | 4,282,472 | +0.48(+1.68%) |
May 23, 2006 | 28.80 | 29.37 | 28.62 | 28.63 | 2,517,187 | -0.05(-0.18%) |
May 22, 2006 | 28.78 | 29.05 | 28.25 | 28.68 | 1,690,830 | -0.39(-1.33%) |
May 19, 2006 | 29.24 | 29.39 | 28.40 | 29.07 | 2,793,866 | +0.10(+0.35%) |
May 18, 2006 | 29.52 | 29.89 | 28.91 | 28.97 | 2,556,373 | -0.39(-1.32%) |
May 17, 2006 | 29.81 | 30.08 | 29.03 | 29.36 | 3,083,133 | -0.84(-2.79%) |
May 16, 2006 | 30.50 | 30.65 | 30.01 | 30.20 | 1,529,810 | -0.16(-0.53%) |
May 15, 2006 | 30.56 | 30.88 | 29.88 | 30.36 | 2,539,986 | -0.19(-0.61%) |
May 12, 2006 | 31.16 | 31.41 | 30.40 | 30.54 | 2,824,740 | -0.82(-2.60%) |
May 11, 2006 | 32.21 | 32.29 | 31.10 | 31.36 | 1,668,150 | -0.82(-2.54%) |
May 10, 2006 | 32.97 | 32.97 | 32.06 | 32.18 | 2,075,331 | -0.79(-2.40%) |
May 09, 2006 | 33.49 | 33.49 | 32.78 | 32.97 | 2,137,792 | -0.52(-1.56%) |
May 08, 2006 | 33.73 | 33.93 | 33.44 | 33.49 | 1,971,784 | -0.32(-0.95%) |
May 05, 2006 | 34.22 | 34.33 | 33.66 | 33.81 | 2,387,397 | -0.29(-0.86%) |
May 04, 2006 | 34.29 | 34.49 | 33.96 | 34.11 | 1,952,785 | -0.24(-0.69%) |
May 03, 2006 | 32.06 | 34.40 | 32.05 | 34.34 | 4,422,711 | +2.01(+6.23%) |
May 02, 2006 | 32.51 | 32.82 | 32.22 | 32.33 | 1,645,588 | -0.16(-0.49%) |
May 01, 2006 | 32.84 | 33.17 | 32.46 | 32.49 | 1,805,302 | -0.35(-1.05%) |
Apr 28, 2006 | 33.44 | 33.69 | 32.74 | 32.83 | 2,062,150 | -0.65(-1.94%) |
Apr 27, 2006 | 32.88 | 33.63 | 32.62 | 33.48 | 2,742,449 | +0.51(+1.56%) |
Apr 26, 2006 | 32.54 | 33.06 | 32.39 | 32.97 | 2,227,564 | +0.62(+1.93%) |
Apr 25, 2006 | 33.14 | 33.26 | 31.84 | 32.35 | 3,565,124 | -0.92(-2.76%) |
Apr 24, 2006 | 32.67 | 33.38 | 32.30 | 33.26 | 2,787,929 | +0.34(+1.02%) |
Apr 21, 2006 | 33.56 | 33.56 | 32.67 | 32.93 | 2,597,222 | -0.42(-1.26%) |
Apr 20, 2006 | 32.83 | 33.47 | 32.30 | 33.35 | 5,103,604 | +0.42(+1.28%) |
Apr 19, 2006 | 34.59 | 34.59 | 32.80 | 32.93 | 6,296,768 | -1.67(-4.82%) |
Apr 18, 2006 | 34.91 | 34.91 | 34.44 | 34.59 | 3,830,404 | -0.31(-0.89%) |
Apr 17, 2006 | 35.37 | 35.42 | 34.49 | 34.91 | 1,823,826 | -0.65(-1.82%) |
Apr 13, 2006 | 35.57 | 35.79 | 35.29 | 35.55 | 1,852,563 | -0.02(-0.05%) |
Apr 12, 2006 | 34.95 | 35.66 | 34.95 | 35.57 | 2,278,744 | +0.51(+1.44%) |
Apr 11, 2006 | 35.40 | 35.83 | 34.42 | 35.07 | 2,290,262 | -0.36(-1.02%) |
Apr 10, 2006 | 35.87 | 36.13 | 35.30 | 35.43 | 1,574,103 | -0.57(-1.59%) |
Apr 07, 2006 | 36.12 | 36.41 | 35.40 | 36.00 | 1,908,374 | -0.33(-0.90%) |
Apr 06, 2006 | 35.87 | 36.58 | 35.79 | 36.33 | 1,944,235 | +0.40(+1.13%) |
Apr 05, 2006 | 35.58 | 36.14 | 35.58 | 35.93 | 2,227,446 | +0.30(+0.85%) |
Apr 04, 2006 | 36.08 | 36.30 | 35.50 | 35.62 | 2,427,890 | -0.38(-1.05%) |
Apr 03, 2006 | 36.21 | 36.56 | 35.79 | 36.00 | 1,937,704 | -0.09(-0.26%) |
Mar 31, 2006 | 36.21 | 36.37 | 35.73 | 36.09 | 1,518,410 | +0.24(+0.68%) |
Mar 30, 2006 | 35.83 | 36.56 | 35.59 | 35.85 | 1,772,765 | +0.13(+0.35%) |
Mar 29, 2006 | 35.64 | 35.85 | 35.30 | 35.72 | 2,637,833 | +0.19(+0.55%) |
Mar 28, 2006 | 36.33 | 36.57 | 35.48 | 35.53 | 2,152,160 | -0.94(-2.59%) |
Mar 27, 2006 | 35.83 | 36.80 | 35.82 | 36.47 | 2,567,417 | +0.50(+1.38%) |
Mar 24, 2006 | 35.86 | 36.21 | 35.79 | 35.98 | 3,425,241 | -0.03(-0.07%) |
Mar 23, 2006 | 34.57 | 36.12 | 34.53 | 36.00 | 14,804,714 | +3.80(+11.79%) |
Mar 22, 2006 | 31.96 | 32.36 | 31.94 | 32.20 | 3,411,348 | +0.03(+0.10%) |
Mar 21, 2006 | 32.01 | 32.61 | 31.97 | 32.17 | 3,465,021 | +0.17(+0.53%) |
Mar 20, 2006 | 32.06 | 32.39 | 31.95 | 32.00 | 2,222,933 | +0.01(+0.03%) |
Mar 17, 2006 | 31.58 | 32.23 | 31.46 | 31.99 | 2,905,844 | +0.56(+1.80%) |
Mar 16, 2006 | 31.83 | 32.04 | 31.43 | 31.43 | 3,063,539 | -0.40(-1.27%) |
Mar 15, 2006 | 32.13 | 32.21 | 31.81 | 31.83 | 2,933,393 | -0.22(-0.68%) |
Mar 14, 2006 | 31.79 | 32.25 | 31.71 | 32.05 | 1,874,294 | +0.26(+0.82%) |
Mar 13, 2006 | 31.29 | 31.93 | 31.16 | 31.79 | 1,747,116 | +0.58(+1.86%) |
Mar 10, 2006 | 31.58 | 32.00 | 31.21 | 31.21 | 1,837,720 | -0.40(-1.28%) |
Mar 09, 2006 | 32.12 | 32.42 | 31.56 | 31.61 | 1,283,886 | -0.39(-1.21%) |
Mar 08, 2006 | 31.94 | 32.14 | 31.66 | 32.00 | 1,505,705 | +0.00(+0.00%) |
Mar 07, 2006 | 31.86 | 32.09 | 31.50 | 32.00 | 2,798,616 | +0.06(+0.18%) |
Mar 06, 2006 | 32.38 | 32.56 | 31.83 | 31.94 | 1,251,825 | -0.30(-0.94%) |
Mar 03, 2006 | 32.25 | 32.67 | 32.19 | 32.25 | 2,126,749 | -0.13(-0.42%) |
Mar 02, 2006 | 32.03 | 32.46 | 32.03 | 32.38 | 1,915,261 | +0.13(+0.39%) |