Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.80 | 31.91 | 31.48 | 31.86 | 5,749,030 | +0.12(+0.39%) |
May 30, 2006 | 32.21 | 32.39 | 31.65 | 31.74 | 5,136,865 | -0.51(-1.59%) |
May 26, 2006 | 32.07 | 32.39 | 32.03 | 32.25 | 4,844,479 | +0.40(+1.26%) |
May 25, 2006 | 31.39 | 31.91 | 31.31 | 31.85 | 7,004,315 | +0.54(+1.73%) |
May 24, 2006 | 31.11 | 31.44 | 31.03 | 31.31 | 6,952,613 | +0.20(+0.65%) |
May 23, 2006 | 31.16 | 31.28 | 30.97 | 31.10 | 5,271,875 | -0.15(-0.49%) |
May 22, 2006 | 31.22 | 31.65 | 31.22 | 31.26 | 5,111,905 | -0.22(-0.69%) |
May 19, 2006 | 31.50 | 31.50 | 31.17 | 31.47 | 6,172,537 | +0.15(+0.49%) |
May 18, 2006 | 31.42 | 31.73 | 31.26 | 31.32 | 4,422,916 | -0.15(-0.47%) |
May 17, 2006 | 31.74 | 32.08 | 31.25 | 31.47 | 7,391,841 | -0.49(-1.54%) |
May 16, 2006 | 32.03 | 32.21 | 31.47 | 31.96 | 4,815,143 | +0.02(+0.06%) |
May 15, 2006 | 31.16 | 31.97 | 31.13 | 31.94 | 8,326,053 | +0.82(+2.64%) |
May 12, 2006 | 31.53 | 31.76 | 31.01 | 31.12 | 9,352,486 | -0.42(-1.33%) |
May 11, 2006 | 31.75 | 32.08 | 31.50 | 31.54 | 10,062,221 | -0.58(-1.81%) |
May 10, 2006 | 32.20 | 32.40 | 31.94 | 32.12 | 8,621,519 | -0.08(-0.25%) |
May 09, 2006 | 32.55 | 32.60 | 32.06 | 32.20 | 6,243,202 | -0.44(-1.36%) |
May 08, 2006 | 32.48 | 32.90 | 32.40 | 32.65 | 8,251,821 | -0.02(-0.06%) |
May 05, 2006 | 32.34 | 32.73 | 32.11 | 32.66 | 5,160,366 | +0.57(+1.77%) |
May 04, 2006 | 32.26 | 32.27 | 31.49 | 32.10 | 11,826,104 | +0.04(+0.12%) |
May 03, 2006 | 32.06 | 32.23 | 31.99 | 32.06 | 6,002,680 | +0.02(+0.06%) |
May 02, 2006 | 32.21 | 32.30 | 32.01 | 32.04 | 5,740,440 | -0.23(-0.71%) |
May 01, 2006 | 32.40 | 32.67 | 32.16 | 32.27 | 5,291,325 | -0.38(-1.17%) |
Apr 28, 2006 | 32.48 | 32.82 | 32.32 | 32.65 | 7,874,182 | +0.10(+0.32%) |
Apr 27, 2006 | 32.01 | 32.72 | 31.42 | 32.55 | 5,708,510 | +0.31(+0.98%) |
Apr 26, 2006 | 32.38 | 32.49 | 32.11 | 32.23 | 4,372,511 | +0.02(+0.06%) |
Apr 25, 2006 | 32.59 | 32.59 | 32.06 | 32.21 | 3,746,569 | -0.22(-0.67%) |
Apr 24, 2006 | 32.60 | 32.84 | 32.12 | 32.43 | 5,278,358 | -0.23(-0.70%) |
Apr 21, 2006 | 33.13 | 33.13 | 32.48 | 32.66 | 8,908,881 | -0.43(-1.29%) |
Apr 20, 2006 | 33.72 | 33.78 | 32.70 | 33.08 | 10,226,405 | -0.64(-1.88%) |
Apr 19, 2006 | 33.80 | 33.80 | 33.50 | 33.72 | 6,645,153 | +0.09(+0.28%) |
Apr 18, 2006 | 33.78 | 33.81 | 33.29 | 33.63 | 11,411,349 | +0.92(+2.81%) |
Apr 17, 2006 | 32.90 | 32.90 | 32.35 | 32.71 | 5,075,438 | -0.16(-0.49%) |
Apr 13, 2006 | 32.96 | 32.92 | 32.63 | 32.87 | 3,523,876 | -0.09(-0.28%) |
Apr 12, 2006 | 32.56 | 33.08 | 32.39 | 32.96 | 5,186,623 | +0.20(+0.60%) |
Apr 11, 2006 | 33.00 | 33.01 | 32.48 | 32.76 | 7,219,067 | -0.17(-0.51%) |
Apr 10, 2006 | 33.07 | 33.15 | 32.74 | 32.93 | 4,030,366 | -0.10(-0.32%) |
Apr 07, 2006 | 33.47 | 33.57 | 32.92 | 33.03 | 7,318,420 | -0.58(-1.73%) |
Apr 06, 2006 | 33.93 | 34.06 | 33.48 | 33.61 | 6,145,146 | -0.24(-0.71%) |
Apr 05, 2006 | 34.19 | 34.32 | 33.72 | 33.85 | 7,142,891 | -0.18(-0.53%) |
Apr 04, 2006 | 33.94 | 34.19 | 33.71 | 34.03 | 8,594,452 | -0.05(-0.14%) |
Apr 03, 2006 | 34.34 | 34.49 | 33.97 | 34.08 | 6,348,228 | -0.04(-0.11%) |
Mar 31, 2006 | 34.49 | 34.72 | 34.06 | 34.12 | 8,329,294 | -0.46(-1.34%) |
Mar 30, 2006 | 34.49 | 34.98 | 34.33 | 34.58 | 5,713,697 | -0.17(-0.48%) |
Mar 29, 2006 | 34.60 | 34.75 | 34.09 | 34.75 | 10,239,047 | -0.04(-0.11%) |
Mar 28, 2006 | 35.29 | 35.60 | 34.55 | 34.79 | 12,357,554 | -1.41(-3.90%) |
Mar 27, 2006 | 36.32 | 36.38 | 35.91 | 36.20 | 5,171,388 | -0.12(-0.32%) |
Mar 24, 2006 | 36.06 | 36.55 | 35.98 | 36.32 | 6,939,809 | +0.51(+1.41%) |
Mar 23, 2006 | 35.96 | 36.01 | 35.54 | 35.81 | 4,409,950 | -0.28(-0.77%) |
Mar 22, 2006 | 35.63 | 36.20 | 35.53 | 36.09 | 5,926,828 | +0.73(+2.06%) |
Mar 21, 2006 | 35.60 | 35.69 | 35.33 | 35.36 | 4,615,464 | -0.07(-0.19%) |
Mar 20, 2006 | 35.66 | 35.77 | 35.39 | 35.43 | 4,875,435 | +0.20(+0.58%) |
Mar 17, 2006 | 35.49 | 35.51 | 35.13 | 35.22 | 5,563,452 | -0.09(-0.24%) |
Mar 16, 2006 | 35.30 | 35.40 | 35.03 | 35.31 | 4,094,711 | +0.16(+0.46%) |
Mar 15, 2006 | 35.35 | 35.42 | 34.83 | 35.15 | 6,541,100 | -0.36(-1.01%) |
Mar 14, 2006 | 35.21 | 35.61 | 35.08 | 35.51 | 5,747,895 | +0.19(+0.54%) |
Mar 13, 2006 | 35.50 | 35.57 | 35.22 | 35.32 | 3,900,056 | -0.01(-0.02%) |
Mar 10, 2006 | 35.45 | 35.54 | 35.11 | 35.32 | 5,712,076 | +0.10(+0.30%) |
Mar 09, 2006 | 35.33 | 35.72 | 35.08 | 35.22 | 5,456,157 | -0.17(-0.49%) |
Mar 08, 2006 | 34.86 | 35.48 | 34.84 | 35.39 | 6,889,889 | +0.46(+1.32%) |
Mar 07, 2006 | 34.85 | 35.16 | 34.80 | 34.93 | 5,532,009 | +0.07(+0.19%) |
Mar 06, 2006 | 34.55 | 35.05 | 34.42 | 34.86 | 5,488,734 | +0.49(+1.42%) |
Mar 03, 2006 | 34.24 | 34.78 | 34.18 | 34.37 | 3,759,860 | -0.02(-0.07%) |
Mar 02, 2006 | 34.48 | 34.57 | 34.29 | 34.40 | 3,808,807 | -0.09(-0.25%) |