Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.76 | 34.19 | 32.46 | 34.19 | 3,105,400 | +1.69(+5.20%) |
May 30, 2006 | 32.59 | 32.74 | 32.40 | 32.50 | 1,104,600 | -0.42(-1.28%) |
May 26, 2006 | 32.80 | 33.09 | 32.59 | 32.92 | 1,387,000 | +0.29(+0.89%) |
May 25, 2006 | 32.79 | 32.80 | 32.41 | 32.63 | 1,403,100 | -0.12(-0.37%) |
May 24, 2006 | 32.50 | 32.91 | 32.30 | 32.75 | 2,493,900 | +0.24(+0.74%) |
May 23, 2006 | 32.70 | 32.96 | 32.49 | 32.51 | 1,431,500 | +0.11(+0.34%) |
May 22, 2006 | 32.63 | 32.67 | 32.15 | 32.40 | 1,726,400 | -0.33(-1.01%) |
May 19, 2006 | 32.50 | 33.10 | 32.49 | 32.73 | 1,962,500 | +0.35(+1.08%) |
May 18, 2006 | 32.45 | 32.85 | 32.31 | 32.38 | 1,470,200 | +0.10(+0.31%) |
May 17, 2006 | 32.00 | 32.62 | 32.00 | 32.28 | 1,372,200 | -0.21(-0.65%) |
May 16, 2006 | 32.65 | 32.71 | 32.33 | 32.49 | 1,214,700 | -0.17(-0.52%) |
May 15, 2006 | 33.05 | 33.18 | 32.34 | 32.66 | 1,746,300 | -0.34(-1.03%) |
May 12, 2006 | 33.65 | 33.70 | 32.96 | 33.00 | 1,495,900 | -0.63(-1.87%) |
May 11, 2006 | 33.85 | 33.90 | 33.50 | 33.63 | 1,490,100 | -0.27(-0.80%) |
May 10, 2006 | 33.77 | 34.19 | 33.50 | 33.90 | 1,274,800 | -0.07(-0.21%) |
May 09, 2006 | 34.13 | 34.40 | 33.97 | 33.97 | 1,414,400 | -0.40(-1.16%) |
May 08, 2006 | 34.12 | 34.58 | 34.12 | 34.37 | 776,500 | +0.31(+0.91%) |
May 05, 2006 | 34.30 | 34.51 | 33.87 | 34.06 | 2,157,100 | -0.26(-0.76%) |
May 04, 2006 | 34.60 | 35.13 | 34.30 | 34.32 | 938,700 | -0.37(-1.07%) |
May 03, 2006 | 34.12 | 34.89 | 33.82 | 34.69 | 2,444,200 | +0.63(+1.85%) |
May 02, 2006 | 34.32 | 34.63 | 33.94 | 34.06 | 3,073,300 | -0.28(-0.82%) |
May 01, 2006 | 34.97 | 35.31 | 34.25 | 34.34 | 1,780,100 | -0.55(-1.58%) |
Apr 28, 2006 | 35.00 | 35.15 | 34.78 | 34.89 | 1,002,200 | -0.20(-0.57%) |
Apr 27, 2006 | 35.14 | 35.32 | 34.77 | 35.09 | 1,343,400 | -0.06(-0.17%) |
Apr 26, 2006 | 35.04 | 35.44 | 34.85 | 35.15 | 2,128,800 | +0.04(+0.11%) |
Apr 25, 2006 | 36.05 | 36.24 | 35.04 | 35.11 | 2,695,700 | -1.03(-2.85%) |
Apr 24, 2006 | 36.30 | 36.40 | 36.01 | 36.14 | 1,413,300 | -0.35(-0.96%) |
Apr 21, 2006 | 36.90 | 36.96 | 36.26 | 36.49 | 1,467,700 | -0.31(-0.84%) |
Apr 20, 2006 | 36.88 | 36.90 | 36.35 | 36.80 | 925,300 | +0.05(+0.14%) |
Apr 19, 2006 | 36.65 | 36.96 | 36.47 | 36.75 | 835,900 | +0.08(+0.22%) |
Apr 18, 2006 | 36.00 | 36.85 | 35.83 | 36.67 | 1,140,400 | +0.67(+1.86%) |
Apr 17, 2006 | 36.05 | 36.32 | 35.87 | 36.00 | 904,400 | -0.14(-0.39%) |
Apr 13, 2006 | 36.01 | 36.41 | 35.80 | 36.14 | 923,800 | +0.13(+0.36%) |
Apr 12, 2006 | 35.60 | 36.04 | 35.56 | 36.01 | 1,133,000 | +0.06(+0.17%) |
Apr 11, 2006 | 36.13 | 36.34 | 35.90 | 35.95 | 1,397,200 | -0.16(-0.44%) |
Apr 10, 2006 | 35.93 | 36.36 | 35.89 | 36.11 | 1,726,300 | +0.11(+0.31%) |
Apr 07, 2006 | 36.60 | 36.96 | 35.89 | 36.00 | 1,352,800 | -0.45(-1.23%) |
Apr 06, 2006 | 36.23 | 36.69 | 36.16 | 36.45 | 1,758,200 | +0.08(+0.22%) |
Apr 05, 2006 | 36.85 | 36.91 | 36.37 | 36.37 | 1,727,600 | -0.33(-0.90%) |
Apr 04, 2006 | 36.36 | 36.97 | 36.25 | 36.70 | 1,491,800 | +0.03(+0.08%) |
Apr 03, 2006 | 38.00 | 38.00 | 36.50 | 36.67 | 1,798,000 | -0.87(-2.32%) |
Mar 31, 2006 | 37.40 | 37.75 | 37.40 | 37.54 | 1,059,500 | +0.02(+0.05%) |
Mar 30, 2006 | 37.78 | 37.97 | 37.41 | 37.52 | 1,492,000 | -0.30(-0.79%) |
Mar 29, 2006 | 38.76 | 38.76 | 37.65 | 37.82 | 1,844,800 | -1.12(-2.88%) |
Mar 28, 2006 | 37.36 | 38.95 | 36.95 | 38.94 | 4,469,500 | +0.43(+1.12%) |
Mar 27, 2006 | 38.82 | 39.27 | 38.47 | 38.51 | 1,557,000 | -0.49(-1.26%) |
Mar 24, 2006 | 39.00 | 39.08 | 38.75 | 39.00 | 917,700 | -0.05(-0.13%) |
Mar 23, 2006 | 38.87 | 39.39 | 38.87 | 39.05 | 891,100 | +0.12(+0.31%) |
Mar 22, 2006 | 38.91 | 39.00 | 38.62 | 38.93 | 852,400 | -0.06(-0.15%) |
Mar 21, 2006 | 39.00 | 39.22 | 38.81 | 38.99 | 947,900 | -0.10(-0.26%) |
Mar 20, 2006 | 39.30 | 39.34 | 38.84 | 39.09 | 1,241,700 | -0.06(-0.15%) |
Mar 17, 2006 | 39.45 | 39.50 | 38.98 | 39.15 | 1,224,200 | +0.05(+0.13%) |
Mar 16, 2006 | 38.83 | 39.45 | 38.80 | 39.10 | 1,853,500 | +0.35(+0.90%) |
Mar 15, 2006 | 38.25 | 38.80 | 37.61 | 38.75 | 2,315,800 | +1.65(+4.45%) |
Mar 14, 2006 | 36.80 | 37.12 | 36.57 | 37.10 | 1,120,300 | +0.39(+1.06%) |
Mar 13, 2006 | 36.51 | 37.75 | 36.44 | 36.71 | 1,074,400 | +0.26(+0.71%) |
Mar 10, 2006 | 36.36 | 36.57 | 36.17 | 36.45 | 1,112,200 | +0.20(+0.55%) |
Mar 09, 2006 | 36.68 | 36.68 | 36.05 | 36.25 | 1,230,400 | -0.21(-0.58%) |
Mar 08, 2006 | 36.01 | 36.47 | 35.89 | 36.46 | 2,039,700 | +0.40(+1.11%) |
Mar 07, 2006 | 36.06 | 36.32 | 35.90 | 36.06 | 1,453,200 | +0.05(+0.14%) |
Mar 06, 2006 | 36.61 | 36.90 | 35.98 | 36.01 | 1,375,100 | -0.78(-2.12%) |
Mar 03, 2006 | 36.53 | 37.13 | 36.42 | 36.79 | 1,203,600 | -0.08(-0.22%) |
Mar 02, 2006 | 37.41 | 37.46 | 36.62 | 36.87 | 1,097,100 | -0.79(-2.10%) |