Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.70 | 32.91 | 31.68 | 32.91 | 7,936,125 | +1.37(+4.35%) |
May 30, 2006 | 31.86 | 31.98 | 31.47 | 31.54 | 3,716,460 | -0.66(-2.06%) |
May 26, 2006 | 32.14 | 32.36 | 31.80 | 32.21 | 4,602,582 | +0.42(+1.31%) |
May 25, 2006 | 31.75 | 31.90 | 31.44 | 31.79 | 3,867,824 | +0.05(+0.16%) |
May 24, 2006 | 31.78 | 32.55 | 31.36 | 31.74 | 6,205,909 | -0.22(-0.70%) |
May 23, 2006 | 33.33 | 33.33 | 31.93 | 31.96 | 5,515,433 | -0.49(-1.51%) |
May 22, 2006 | 33.44 | 33.45 | 32.17 | 32.45 | 8,039,503 | -1.05(-3.13%) |
May 19, 2006 | 33.07 | 33.60 | 32.78 | 33.50 | 7,061,758 | +0.81(+2.47%) |
May 18, 2006 | 32.29 | 33.13 | 32.23 | 32.70 | 7,642,093 | +0.62(+1.94%) |
May 17, 2006 | 32.07 | 32.42 | 31.72 | 32.08 | 5,516,239 | -0.11(-0.35%) |
May 16, 2006 | 32.91 | 33.16 | 32.14 | 32.19 | 4,342,526 | -0.67(-2.04%) |
May 15, 2006 | 32.67 | 33.18 | 32.11 | 32.86 | 5,562,131 | +0.19(+0.59%) |
May 12, 2006 | 33.44 | 33.62 | 32.54 | 32.67 | 6,898,479 | -0.76(-2.27%) |
May 11, 2006 | 34.63 | 34.80 | 33.19 | 33.42 | 9,449,278 | -1.20(-3.48%) |
May 10, 2006 | 35.13 | 35.19 | 34.55 | 34.63 | 5,574,852 | -0.50(-1.43%) |
May 09, 2006 | 35.55 | 35.62 | 34.47 | 35.13 | 7,658,517 | -0.66(-1.86%) |
May 08, 2006 | 35.88 | 36.17 | 35.55 | 35.80 | 4,609,184 | -0.42(-1.17%) |
May 05, 2006 | 35.65 | 36.36 | 35.54 | 36.22 | 5,293,863 | +0.83(+2.35%) |
May 04, 2006 | 35.04 | 35.45 | 35.02 | 35.39 | 3,554,147 | +0.56(+1.60%) |
May 03, 2006 | 35.03 | 35.23 | 34.63 | 34.83 | 4,611,599 | -0.19(-0.55%) |
May 02, 2006 | 35.27 | 35.81 | 34.77 | 35.02 | 3,658,491 | -0.17(-0.49%) |
May 01, 2006 | 35.37 | 35.78 | 35.14 | 35.19 | 3,500,042 | +0.01(+0.02%) |
Apr 28, 2006 | 35.55 | 35.60 | 35.00 | 35.19 | 2,848,213 | -0.24(-0.68%) |
Apr 27, 2006 | 35.26 | 35.74 | 34.98 | 35.43 | 3,428,547 | -0.01(-0.02%) |
Apr 26, 2006 | 35.83 | 36.01 | 35.29 | 35.44 | 2,985,084 | -0.32(-0.89%) |
Apr 25, 2006 | 35.58 | 36.08 | 35.55 | 35.75 | 5,206,587 | +0.41(+1.16%) |
Apr 24, 2006 | 35.68 | 35.71 | 35.09 | 35.34 | 2,527,128 | -0.40(-1.11%) |
Apr 21, 2006 | 35.93 | 35.98 | 35.49 | 35.74 | 4,084,242 | -0.18(-0.50%) |
Apr 20, 2006 | 35.86 | 36.41 | 35.67 | 35.92 | 3,116,642 | -0.09(-0.24%) |
Apr 19, 2006 | 36.39 | 36.42 | 35.81 | 36.01 | 2,600,073 | -0.27(-0.74%) |
Apr 18, 2006 | 35.27 | 36.39 | 35.21 | 36.27 | 5,086,946 | +1.01(+2.85%) |
Apr 17, 2006 | 35.71 | 35.84 | 35.05 | 35.27 | 3,706,638 | -0.45(-1.25%) |
Apr 13, 2006 | 35.34 | 35.83 | 35.21 | 35.71 | 4,496,949 | +0.38(+1.07%) |
Apr 12, 2006 | 35.15 | 35.62 | 34.99 | 35.34 | 4,888,240 | +0.19(+0.53%) |
Apr 11, 2006 | 35.86 | 36.11 | 34.93 | 35.15 | 5,926,209 | -0.36(-1.01%) |
Apr 10, 2006 | 35.96 | 36.06 | 35.17 | 35.51 | 4,623,354 | -0.58(-1.62%) |
Apr 07, 2006 | 36.47 | 36.95 | 36.03 | 36.09 | 7,414,403 | -0.37(-1.02%) |
Apr 06, 2006 | 36.02 | 36.48 | 35.84 | 36.47 | 6,023,468 | +0.29(+0.81%) |
Apr 05, 2006 | 35.40 | 36.58 | 35.40 | 36.17 | 10,210,927 | +0.78(+2.19%) |
Apr 04, 2006 | 34.83 | 35.55 | 34.41 | 35.40 | 9,150,255 | +0.97(+2.81%) |
Apr 03, 2006 | 35.06 | 35.06 | 34.17 | 34.43 | 6,746,632 | -0.30(-0.88%) |
Mar 31, 2006 | 34.31 | 35.09 | 34.19 | 34.73 | 10,483,060 | +0.71(+2.10%) |
Mar 30, 2006 | 34.37 | 34.37 | 33.44 | 34.02 | 14,741,531 | +0.16(+0.48%) |
Mar 29, 2006 | 34.39 | 34.51 | 33.50 | 33.86 | 7,373,986 | -0.40(-1.16%) |
Mar 28, 2006 | 34.19 | 34.76 | 34.09 | 34.26 | 5,637,491 | +0.25(+0.75%) |
Mar 27, 2006 | 34.03 | 34.32 | 33.67 | 34.00 | 4,652,339 | +0.23(+0.68%) |
Mar 24, 2006 | 34.01 | 34.06 | 33.41 | 33.77 | 5,836,518 | -0.11(-0.31%) |
Mar 23, 2006 | 34.29 | 34.58 | 33.88 | 33.88 | 4,819,000 | -0.38(-1.12%) |
Mar 22, 2006 | 33.85 | 34.34 | 33.57 | 34.26 | 5,986,754 | -0.21(-0.59%) |
Mar 21, 2006 | 35.03 | 35.08 | 34.31 | 34.47 | 3,705,833 | -0.52(-1.47%) |
Mar 20, 2006 | 35.27 | 35.49 | 34.93 | 34.98 | 3,641,584 | -0.42(-1.18%) |
Mar 17, 2006 | 35.62 | 35.67 | 35.04 | 35.40 | 4,128,846 | +0.03(+0.09%) |
Mar 16, 2006 | 34.60 | 35.83 | 34.16 | 35.37 | 7,476,720 | +0.99(+2.87%) |
Mar 15, 2006 | 34.38 | 34.58 | 33.95 | 34.38 | 3,342,399 | +0.11(+0.31%) |
Mar 14, 2006 | 33.60 | 34.40 | 33.42 | 34.27 | 4,097,607 | +0.50(+1.47%) |
Mar 13, 2006 | 33.31 | 33.85 | 33.22 | 33.78 | 4,208,231 | +0.61(+1.85%) |
Mar 10, 2006 | 32.86 | 33.37 | 32.81 | 33.16 | 2,923,411 | +0.16(+0.47%) |
Mar 09, 2006 | 33.01 | 33.75 | 32.91 | 33.01 | 5,723,961 | -0.31(-0.93%) |
Mar 08, 2006 | 32.73 | 33.70 | 32.67 | 33.32 | 6,965,143 | +0.59(+1.80%) |
Mar 07, 2006 | 32.99 | 33.01 | 32.55 | 32.73 | 3,601,810 | -0.12(-0.38%) |
Mar 06, 2006 | 32.96 | 33.28 | 32.67 | 32.85 | 2,683,645 | -0.30(-0.90%) |
Mar 03, 2006 | 33.16 | 33.67 | 33.11 | 33.15 | 2,780,099 | -0.09(-0.26%) |
Mar 02, 2006 | 33.08 | 33.53 | 32.86 | 33.24 | 5,564,707 | -0.29(-0.85%) |