Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.00 | 33.24 | 32.87 | 33.12 | 9,292,889 | +0.16(+0.49%) |
May 30, 2006 | 32.83 | 33.20 | 32.67 | 32.95 | 9,032,303 | -0.12(-0.35%) |
May 26, 2006 | 33.34 | 33.48 | 32.89 | 33.07 | 5,505,978 | -0.12(-0.35%) |
May 25, 2006 | 33.35 | 33.39 | 32.80 | 33.18 | 9,729,857 | +0.03(+0.08%) |
May 24, 2006 | 33.17 | 33.61 | 32.83 | 33.16 | 8,736,411 | -0.11(-0.33%) |
May 23, 2006 | 33.52 | 33.61 | 33.20 | 33.26 | 7,250,158 | +0.01(+0.02%) |
May 22, 2006 | 33.21 | 33.49 | 32.93 | 33.26 | 7,393,007 | -0.02(-0.06%) |
May 19, 2006 | 32.83 | 33.43 | 32.68 | 33.28 | 9,440,465 | +0.50(+1.53%) |
May 18, 2006 | 33.07 | 33.18 | 32.78 | 32.78 | 8,076,822 | -0.19(-0.57%) |
May 17, 2006 | 33.20 | 33.38 | 32.81 | 32.97 | 8,792,251 | -0.43(-1.28%) |
May 16, 2006 | 33.85 | 33.98 | 33.32 | 33.39 | 17,423,778 | -0.47(-1.38%) |
May 15, 2006 | 33.26 | 34.13 | 32.56 | 33.86 | 36,740,496 | -1.48(-4.19%) |
May 12, 2006 | 35.99 | 36.08 | 35.11 | 35.34 | 8,237,694 | -0.82(-2.27%) |
May 11, 2006 | 36.55 | 36.55 | 35.99 | 36.16 | 5,038,578 | -0.39(-1.06%) |
May 10, 2006 | 36.60 | 36.90 | 36.45 | 36.55 | 3,554,393 | -0.21(-0.57%) |
May 09, 2006 | 37.02 | 37.03 | 36.59 | 36.76 | 4,156,369 | -0.28(-0.75%) |
May 08, 2006 | 37.23 | 37.32 | 36.80 | 37.04 | 4,267,753 | +0.12(+0.31%) |
May 05, 2006 | 36.21 | 37.06 | 36.08 | 36.92 | 5,752,086 | +0.94(+2.62%) |
May 04, 2006 | 36.28 | 36.31 | 35.27 | 35.98 | 7,407,188 | -0.25(-0.69%) |
May 03, 2006 | 36.14 | 36.48 | 35.92 | 36.23 | 3,512,882 | -0.05(-0.13%) |
May 02, 2006 | 36.05 | 36.38 | 35.65 | 36.28 | 4,637,802 | +0.32(+0.88%) |
May 01, 2006 | 36.22 | 36.62 | 35.89 | 35.96 | 6,412,413 | +0.01(+0.04%) |
Apr 28, 2006 | 36.19 | 36.40 | 35.89 | 35.95 | 5,641,884 | -0.24(-0.67%) |
Apr 27, 2006 | 36.70 | 36.70 | 35.50 | 36.19 | 6,545,956 | +0.07(+0.21%) |
Apr 26, 2006 | 35.37 | 36.22 | 35.37 | 36.11 | 7,768,374 | +0.86(+2.44%) |
Apr 25, 2006 | 35.14 | 35.43 | 34.94 | 35.25 | 4,751,845 | +0.19(+0.54%) |
Apr 24, 2006 | 34.94 | 35.23 | 34.59 | 35.07 | 6,310,484 | +0.64(+1.87%) |
Apr 21, 2006 | 35.07 | 35.07 | 34.37 | 34.42 | 6,569,149 | -0.51(-1.45%) |
Apr 20, 2006 | 34.56 | 35.13 | 34.56 | 34.93 | 4,515,487 | +0.09(+0.27%) |
Apr 19, 2006 | 35.07 | 35.17 | 34.66 | 34.84 | 5,616,623 | -0.15(-0.43%) |
Apr 18, 2006 | 34.90 | 35.34 | 34.87 | 34.98 | 7,845,782 | +0.30(+0.88%) |
Apr 17, 2006 | 34.85 | 35.09 | 34.21 | 34.68 | 6,484,798 | -0.17(-0.49%) |
Apr 13, 2006 | 34.79 | 34.93 | 34.45 | 34.85 | 4,358,603 | +0.06(+0.18%) |
Apr 12, 2006 | 34.59 | 34.84 | 34.49 | 34.79 | 5,199,007 | +0.14(+0.39%) |
Apr 11, 2006 | 34.90 | 35.04 | 34.56 | 34.65 | 4,540,600 | -0.29(-0.83%) |
Apr 10, 2006 | 35.40 | 35.40 | 34.81 | 34.94 | 5,311,868 | -0.23(-0.65%) |
Apr 07, 2006 | 35.67 | 35.80 | 35.13 | 35.17 | 5,027,056 | -0.45(-1.25%) |
Apr 06, 2006 | 35.98 | 36.13 | 35.43 | 35.62 | 7,945,791 | +0.30(+0.84%) |
Apr 05, 2006 | 35.13 | 35.44 | 35.07 | 35.32 | 5,863,027 | +0.42(+1.20%) |
Apr 04, 2006 | 34.75 | 35.13 | 34.44 | 34.90 | 6,726,032 | +0.26(+0.74%) |
Apr 03, 2006 | 35.20 | 35.21 | 34.63 | 34.65 | 8,028,073 | -0.56(-1.60%) |
Mar 31, 2006 | 35.57 | 35.80 | 35.13 | 35.21 | 7,144,683 | -0.50(-1.40%) |
Mar 30, 2006 | 35.96 | 36.18 | 35.54 | 35.71 | 7,580,617 | -0.37(-1.03%) |
Mar 29, 2006 | 36.11 | 36.27 | 35.95 | 36.08 | 5,701,121 | +0.03(+0.09%) |
Mar 28, 2006 | 35.92 | 36.35 | 35.92 | 36.05 | 4,568,520 | +0.05(+0.15%) |
Mar 27, 2006 | 36.22 | 36.43 | 35.95 | 35.99 | 3,899,181 | -0.37(-1.01%) |
Mar 24, 2006 | 36.28 | 36.44 | 35.90 | 36.36 | 5,576,737 | +0.26(+0.71%) |
Mar 23, 2006 | 36.09 | 36.20 | 35.88 | 36.10 | 6,156,112 | -0.16(-0.43%) |
Mar 22, 2006 | 36.12 | 36.51 | 35.95 | 36.26 | 6,716,578 | +0.14(+0.37%) |
Mar 21, 2006 | 36.25 | 36.51 | 35.86 | 36.12 | 8,668,015 | -0.12(-0.32%) |
Mar 20, 2006 | 36.32 | 36.49 | 36.06 | 36.24 | 4,095,802 | -0.16(-0.45%) |
Mar 17, 2006 | 36.51 | 36.58 | 36.28 | 36.40 | 5,354,856 | +0.03(+0.09%) |
Mar 16, 2006 | 36.55 | 36.67 | 36.31 | 36.37 | 3,653,663 | +0.00(+0.00%) |
Mar 15, 2006 | 36.99 | 37.03 | 36.06 | 36.37 | 6,345,790 | -0.55(-1.50%) |
Mar 14, 2006 | 35.99 | 36.97 | 35.99 | 36.92 | 5,682,065 | +0.80(+2.21%) |
Mar 13, 2006 | 36.18 | 36.27 | 35.98 | 36.12 | 4,467,033 | +0.03(+0.09%) |
Mar 10, 2006 | 35.71 | 36.41 | 35.68 | 36.09 | 5,338,163 | +0.38(+1.06%) |
Mar 09, 2006 | 36.22 | 36.24 | 35.60 | 35.71 | 3,932,567 | -0.42(-1.16%) |
Mar 08, 2006 | 35.78 | 36.40 | 35.67 | 36.13 | 4,829,548 | +0.35(+0.96%) |
Mar 07, 2006 | 35.84 | 35.97 | 35.57 | 35.78 | 6,581,262 | -0.07(-0.21%) |
Mar 06, 2006 | 36.15 | 36.31 | 35.74 | 35.86 | 6,262,917 | -0.28(-0.79%) |
Mar 03, 2006 | 36.18 | 36.57 | 36.08 | 36.14 | 6,022,717 | -0.22(-0.60%) |
Mar 02, 2006 | 36.86 | 36.86 | 36.15 | 36.36 | 5,944,866 | -0.58(-1.58%) |