Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.00 | 32.23 | 31.90 | 32.20 | 8,587,046 | +0.46(+1.44%) |
May 30, 2006 | 32.24 | 32.27 | 31.66 | 31.75 | 8,074,697 | -0.72(-2.22%) |
May 26, 2006 | 32.65 | 32.84 | 32.29 | 32.47 | 5,773,214 | -0.19(-0.59%) |
May 25, 2006 | 32.99 | 33.04 | 32.26 | 32.66 | 10,228,795 | -0.74(-2.21%) |
May 24, 2006 | 34.19 | 34.25 | 33.00 | 33.40 | 11,285,837 | -0.78(-2.28%) |
May 23, 2006 | 34.67 | 34.78 | 34.14 | 34.18 | 7,587,024 | -0.32(-0.92%) |
May 22, 2006 | 34.49 | 34.75 | 34.11 | 34.49 | 6,554,158 | -0.15(-0.43%) |
May 19, 2006 | 34.40 | 34.64 | 34.36 | 34.64 | 4,287,354 | +0.31(+0.89%) |
May 18, 2006 | 34.43 | 34.79 | 34.23 | 34.34 | 8,443,828 | +0.03(+0.09%) |
May 17, 2006 | 34.04 | 34.58 | 33.95 | 34.31 | 8,907,660 | +0.20(+0.58%) |
May 16, 2006 | 34.46 | 34.49 | 34.02 | 34.11 | 7,436,804 | -0.28(-0.82%) |
May 15, 2006 | 33.74 | 34.46 | 33.65 | 34.39 | 5,187,506 | +0.41(+1.22%) |
May 12, 2006 | 34.46 | 34.46 | 32.99 | 33.98 | 8,708,589 | -0.12(-0.35%) |
May 11, 2006 | 34.13 | 34.21 | 33.59 | 34.10 | 4,726,676 | -0.12(-0.35%) |
May 10, 2006 | 34.00 | 34.38 | 33.76 | 34.22 | 3,979,578 | +0.16(+0.46%) |
May 09, 2006 | 34.08 | 34.25 | 33.94 | 34.06 | 3,291,834 | -0.16(-0.47%) |
May 08, 2006 | 34.31 | 34.72 | 34.07 | 34.22 | 4,229,167 | -0.26(-0.75%) |
May 05, 2006 | 34.37 | 34.79 | 34.15 | 34.48 | 6,258,886 | -0.17(-0.48%) |
May 04, 2006 | 34.65 | 34.82 | 33.69 | 34.65 | 8,033,016 | +0.58(+1.71%) |
May 03, 2006 | 33.80 | 34.07 | 33.64 | 34.07 | 3,977,410 | +0.21(+0.62%) |
May 02, 2006 | 33.58 | 33.89 | 33.32 | 33.86 | 4,395,225 | +0.35(+1.04%) |
May 01, 2006 | 34.19 | 34.27 | 33.39 | 33.51 | 7,681,558 | +0.02(+0.05%) |
Apr 28, 2006 | 33.54 | 33.76 | 33.20 | 33.49 | 4,881,731 | -0.05(-0.14%) |
Apr 27, 2006 | 33.35 | 33.86 | 33.29 | 33.54 | 6,004,963 | -0.05(-0.14%) |
Apr 26, 2006 | 33.29 | 33.76 | 33.23 | 33.59 | 7,247,237 | +0.49(+1.49%) |
Apr 25, 2006 | 32.33 | 33.10 | 32.15 | 33.10 | 7,775,424 | +0.64(+1.96%) |
Apr 24, 2006 | 32.09 | 32.62 | 31.61 | 32.46 | 6,275,726 | -0.14(-0.44%) |
Apr 21, 2006 | 32.57 | 32.95 | 32.37 | 32.60 | 5,514,622 | +0.33(+1.02%) |
Apr 20, 2006 | 32.09 | 32.56 | 31.93 | 32.27 | 4,006,254 | +0.05(+0.17%) |
Apr 19, 2006 | 32.21 | 32.28 | 31.66 | 32.22 | 4,150,305 | +0.16(+0.49%) |
Apr 18, 2006 | 31.22 | 32.37 | 31.25 | 32.06 | 6,072,820 | +0.85(+2.71%) |
Apr 17, 2006 | 31.11 | 31.55 | 31.11 | 31.22 | 3,118,439 | -0.35(-1.10%) |
Apr 13, 2006 | 31.95 | 31.73 | 31.39 | 31.57 | 5,272,370 | -0.38(-1.20%) |
Apr 12, 2006 | 32.00 | 32.08 | 31.55 | 31.95 | 3,359,024 | -0.15(-0.47%) |
Apr 11, 2006 | 32.27 | 32.29 | 31.88 | 32.10 | 5,212,182 | -0.26(-0.80%) |
Apr 10, 2006 | 32.24 | 32.44 | 32.16 | 32.36 | 3,941,731 | +0.33(+1.03%) |
Apr 07, 2006 | 32.63 | 32.81 | 31.99 | 32.03 | 5,484,278 | -0.62(-1.91%) |
Apr 06, 2006 | 31.24 | 32.68 | 31.24 | 32.65 | 7,071,175 | +1.16(+3.68%) |
Apr 05, 2006 | 31.56 | 31.79 | 31.45 | 31.49 | 3,917,556 | -0.07(-0.21%) |
Apr 04, 2006 | 31.22 | 31.58 | 30.89 | 31.56 | 3,405,041 | +0.53(+1.70%) |
Apr 03, 2006 | 31.49 | 31.85 | 30.95 | 31.03 | 5,535,797 | -0.76(-2.40%) |
Mar 31, 2006 | 31.94 | 32.12 | 31.78 | 31.79 | 4,264,679 | -0.20(-0.64%) |
Mar 30, 2006 | 31.49 | 32.10 | 31.43 | 32.00 | 7,623,871 | +0.42(+1.33%) |
Mar 29, 2006 | 31.10 | 31.66 | 30.92 | 31.58 | 4,327,868 | +0.42(+1.35%) |
Mar 28, 2006 | 31.12 | 31.31 | 30.77 | 31.16 | 4,113,625 | +0.08(+0.27%) |
Mar 27, 2006 | 30.75 | 31.15 | 30.42 | 31.07 | 4,518,936 | +0.59(+1.95%) |
Mar 24, 2006 | 30.70 | 30.77 | 30.31 | 30.48 | 4,520,770 | -0.23(-0.74%) |
Mar 23, 2006 | 30.98 | 31.08 | 30.62 | 30.71 | 2,120,252 | -0.38(-1.23%) |
Mar 22, 2006 | 30.71 | 31.22 | 30.46 | 31.09 | 2,817,166 | +0.29(+0.93%) |
Mar 21, 2006 | 31.01 | 31.18 | 30.60 | 30.81 | 3,255,488 | -0.28(-0.91%) |
Mar 20, 2006 | 31.64 | 31.66 | 30.92 | 31.09 | 4,369,049 | -0.70(-2.19%) |
Mar 17, 2006 | 31.49 | 31.79 | 31.34 | 31.78 | 5,438,429 | +0.59(+1.88%) |
Mar 16, 2006 | 31.58 | 31.69 | 31.19 | 31.19 | 5,190,341 | -0.32(-1.03%) |
Mar 15, 2006 | 31.30 | 31.73 | 31.25 | 31.52 | 6,053,814 | +0.37(+1.17%) |
Mar 14, 2006 | 30.44 | 31.27 | 30.39 | 31.15 | 4,978,432 | +0.46(+1.50%) |
Mar 13, 2006 | 30.46 | 31.05 | 30.38 | 30.69 | 2,971,554 | +0.23(+0.75%) |
Mar 10, 2006 | 30.05 | 30.66 | 29.89 | 30.46 | 3,629,787 | +0.46(+1.52%) |
Mar 09, 2006 | 30.14 | 30.23 | 29.82 | 30.01 | 2,822,501 | -0.16(-0.54%) |
Mar 08, 2006 | 30.23 | 30.37 | 29.77 | 30.17 | 3,992,916 | -0.25(-0.81%) |
Mar 07, 2006 | 30.32 | 30.45 | 29.91 | 30.42 | 4,634,310 | +0.20(+0.67%) |
Mar 06, 2006 | 30.11 | 30.38 | 29.97 | 30.21 | 6,691,207 | +0.94(+3.22%) |
Mar 03, 2006 | 29.80 | 29.80 | 29.05 | 29.27 | 2,654,941 | -0.14(-0.47%) |
Mar 02, 2006 | 29.23 | 29.98 | 29.08 | 29.41 | 8,069,195 | +0.16(+0.53%) |