Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.68 | 32.89 | 31.65 | 32.89 | 7,942,590 | +1.37(+4.35%) |
May 30, 2006 | 31.83 | 31.96 | 31.44 | 31.52 | 3,719,488 | -0.66(-2.06%) |
May 26, 2006 | 32.11 | 32.34 | 31.78 | 32.18 | 4,606,331 | +0.42(+1.31%) |
May 25, 2006 | 31.72 | 31.88 | 31.42 | 31.76 | 3,870,975 | +0.05(+0.16%) |
May 24, 2006 | 31.75 | 32.53 | 31.33 | 31.71 | 6,210,965 | -0.22(-0.70%) |
May 23, 2006 | 33.30 | 33.30 | 31.91 | 31.94 | 5,519,927 | -0.49(-1.51%) |
May 22, 2006 | 33.41 | 33.42 | 32.14 | 32.43 | 8,046,052 | -1.05(-3.13%) |
May 19, 2006 | 33.04 | 33.57 | 32.76 | 33.48 | 7,067,511 | +0.81(+2.47%) |
May 18, 2006 | 32.27 | 33.10 | 32.20 | 32.67 | 7,648,318 | +0.62(+1.94%) |
May 17, 2006 | 32.04 | 32.40 | 31.70 | 32.05 | 5,520,732 | -0.11(-0.35%) |
May 16, 2006 | 32.89 | 33.14 | 32.12 | 32.16 | 4,346,064 | -0.67(-2.04%) |
May 15, 2006 | 32.64 | 33.15 | 32.08 | 32.83 | 5,566,662 | +0.19(+0.59%) |
May 12, 2006 | 33.41 | 33.59 | 32.52 | 32.64 | 6,904,098 | -0.76(-2.27%) |
May 11, 2006 | 34.60 | 34.77 | 33.16 | 33.40 | 9,456,976 | -1.20(-3.48%) |
May 10, 2006 | 35.10 | 35.16 | 34.53 | 34.60 | 5,579,393 | -0.50(-1.43%) |
May 09, 2006 | 35.52 | 35.59 | 34.44 | 35.10 | 7,664,756 | -0.66(-1.86%) |
May 08, 2006 | 35.85 | 36.15 | 35.52 | 35.77 | 4,612,939 | -0.42(-1.17%) |
May 05, 2006 | 35.62 | 36.33 | 35.51 | 36.19 | 5,298,176 | +0.83(+2.35%) |
May 04, 2006 | 35.02 | 35.42 | 34.99 | 35.36 | 3,557,042 | +0.56(+1.60%) |
May 03, 2006 | 35.00 | 35.20 | 34.60 | 34.80 | 4,615,356 | -0.19(-0.55%) |
May 02, 2006 | 35.24 | 35.79 | 34.74 | 34.99 | 3,661,472 | -0.17(-0.49%) |
May 01, 2006 | 35.34 | 35.75 | 35.11 | 35.16 | 3,502,894 | +0.01(+0.02%) |
Apr 28, 2006 | 35.52 | 35.57 | 34.97 | 35.16 | 2,850,533 | -0.24(-0.68%) |
Apr 27, 2006 | 35.23 | 35.71 | 34.95 | 35.40 | 3,431,340 | -0.01(-0.02%) |
Apr 26, 2006 | 35.80 | 35.98 | 35.26 | 35.41 | 2,987,516 | -0.32(-0.89%) |
Apr 25, 2006 | 35.55 | 36.05 | 35.52 | 35.72 | 5,210,829 | +0.41(+1.16%) |
Apr 24, 2006 | 35.65 | 35.68 | 35.07 | 35.31 | 2,529,187 | -0.40(-1.11%) |
Apr 21, 2006 | 35.90 | 35.95 | 35.46 | 35.71 | 4,087,569 | -0.18(-0.50%) |
Apr 20, 2006 | 35.83 | 36.38 | 35.64 | 35.89 | 3,119,181 | -0.09(-0.24%) |
Apr 19, 2006 | 36.36 | 36.39 | 35.78 | 35.98 | 2,602,191 | -0.27(-0.74%) |
Apr 18, 2006 | 35.25 | 36.36 | 35.18 | 36.24 | 5,091,090 | +1.01(+2.85%) |
Apr 17, 2006 | 35.69 | 35.81 | 35.02 | 35.24 | 3,709,657 | -0.45(-1.25%) |
Apr 13, 2006 | 35.31 | 35.80 | 35.18 | 35.69 | 4,500,613 | +0.38(+1.07%) |
Apr 12, 2006 | 35.12 | 35.59 | 34.97 | 35.31 | 4,892,223 | +0.19(+0.53%) |
Apr 11, 2006 | 35.83 | 36.08 | 34.90 | 35.12 | 5,931,036 | -0.36(-1.01%) |
Apr 10, 2006 | 35.93 | 36.03 | 35.14 | 35.48 | 4,627,121 | -0.58(-1.62%) |
Apr 07, 2006 | 36.44 | 36.92 | 36.00 | 36.06 | 7,420,443 | -0.37(-1.02%) |
Apr 06, 2006 | 35.99 | 36.45 | 35.81 | 36.44 | 6,028,375 | +0.29(+0.81%) |
Apr 05, 2006 | 35.37 | 36.55 | 35.37 | 36.15 | 10,219,246 | +0.78(+2.19%) |
Apr 04, 2006 | 34.80 | 35.52 | 34.38 | 35.37 | 9,157,709 | +0.97(+2.81%) |
Apr 03, 2006 | 35.03 | 35.03 | 34.15 | 34.40 | 6,752,128 | -0.30(-0.88%) |
Mar 31, 2006 | 34.28 | 35.07 | 34.17 | 34.71 | 10,491,600 | +0.71(+2.10%) |
Mar 30, 2006 | 34.35 | 34.35 | 33.41 | 33.99 | 14,753,540 | +0.16(+0.48%) |
Mar 29, 2006 | 34.36 | 34.48 | 33.48 | 33.83 | 7,379,993 | -0.40(-1.16%) |
Mar 28, 2006 | 34.16 | 34.74 | 34.07 | 34.23 | 5,642,083 | +0.25(+0.75%) |
Mar 27, 2006 | 34.00 | 34.30 | 33.64 | 33.97 | 4,656,129 | +0.23(+0.68%) |
Mar 24, 2006 | 33.99 | 34.03 | 33.38 | 33.74 | 5,841,272 | -0.11(-0.31%) |
Mar 23, 2006 | 34.26 | 34.55 | 33.85 | 33.85 | 4,822,925 | -0.38(-1.12%) |
Mar 22, 2006 | 33.82 | 34.31 | 33.54 | 34.23 | 5,991,631 | -0.20(-0.59%) |
Mar 21, 2006 | 35.00 | 35.05 | 34.28 | 34.44 | 3,708,852 | -0.52(-1.47%) |
Mar 20, 2006 | 35.25 | 35.46 | 34.90 | 34.95 | 3,644,550 | -0.42(-1.18%) |
Mar 17, 2006 | 35.59 | 35.64 | 35.02 | 35.37 | 4,132,209 | +0.03(+0.09%) |
Mar 16, 2006 | 34.58 | 35.80 | 34.13 | 35.34 | 7,482,811 | +0.99(+2.87%) |
Mar 15, 2006 | 34.35 | 34.55 | 33.92 | 34.35 | 3,345,122 | +0.11(+0.31%) |
Mar 14, 2006 | 33.57 | 34.37 | 33.39 | 34.25 | 4,100,945 | +0.50(+1.47%) |
Mar 13, 2006 | 33.28 | 33.82 | 33.20 | 33.75 | 4,211,659 | +0.61(+1.85%) |
Mar 10, 2006 | 32.83 | 33.35 | 32.78 | 33.14 | 2,925,793 | +0.16(+0.47%) |
Mar 09, 2006 | 32.98 | 33.73 | 32.89 | 32.98 | 5,728,624 | -0.31(-0.93%) |
Mar 08, 2006 | 32.70 | 33.68 | 32.64 | 33.29 | 6,970,817 | +0.59(+1.80%) |
Mar 07, 2006 | 32.96 | 32.99 | 32.53 | 32.70 | 3,604,745 | -0.12(-0.38%) |
Mar 06, 2006 | 32.93 | 33.25 | 32.64 | 32.83 | 2,685,831 | -0.30(-0.90%) |
Mar 03, 2006 | 33.14 | 33.64 | 33.08 | 33.12 | 2,782,364 | -0.09(-0.26%) |
Mar 02, 2006 | 33.05 | 33.50 | 32.84 | 33.21 | 5,569,240 | -0.29(-0.85%) |