Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.86 | 31.11 | 30.21 | 30.61 | 4,354,900 | -0.07(-0.23%) |
May 30, 2006 | 31.30 | 31.40 | 30.47 | 30.68 | 4,941,300 | -0.19(-0.62%) |
May 26, 2006 | 30.90 | 30.96 | 30.36 | 30.87 | 4,712,700 | -0.06(-0.19%) |
May 25, 2006 | 30.50 | 31.06 | 30.36 | 30.93 | 5,556,400 | +0.87(+2.89%) |
May 24, 2006 | 30.41 | 30.97 | 29.72 | 30.06 | 7,524,800 | -1.07(-3.44%) |
May 23, 2006 | 31.06 | 31.97 | 31.00 | 31.13 | 6,883,900 | +0.36(+1.17%) |
May 22, 2006 | 29.90 | 30.90 | 29.32 | 30.77 | 6,830,900 | +0.21(+0.69%) |
May 19, 2006 | 30.00 | 30.68 | 29.41 | 30.56 | 8,735,600 | +0.02(+0.07%) |
May 18, 2006 | 31.02 | 31.52 | 30.38 | 30.54 | 6,258,400 | -0.38(-1.23%) |
May 17, 2006 | 32.50 | 33.09 | 30.85 | 30.92 | 10,069,900 | -1.35(-4.18%) |
May 16, 2006 | 32.41 | 32.89 | 31.16 | 32.27 | 7,183,800 | +0.03(+0.09%) |
May 15, 2006 | 32.31 | 33.02 | 31.85 | 32.24 | 8,221,300 | -1.36(-4.05%) |
May 12, 2006 | 34.55 | 34.83 | 32.91 | 33.60 | 6,617,800 | -0.87(-2.52%) |
May 11, 2006 | 35.77 | 36.03 | 34.40 | 34.47 | 6,961,400 | -0.76(-2.16%) |
May 10, 2006 | 34.98 | 35.23 | 34.29 | 35.23 | 7,011,100 | +0.36(+1.03%) |
May 09, 2006 | 34.48 | 35.00 | 34.26 | 34.87 | 7,514,600 | +0.90(+2.65%) |
May 08, 2006 | 33.78 | 33.97 | 33.30 | 33.97 | 5,258,100 | -0.24(-0.70%) |
May 05, 2006 | 33.39 | 34.59 | 33.39 | 34.21 | 10,255,500 | +1.13(+3.42%) |
May 04, 2006 | 31.50 | 33.67 | 31.46 | 33.08 | 11,678,100 | +2.05(+6.61%) |
May 03, 2006 | 31.53 | 31.53 | 30.59 | 31.03 | 6,147,700 | -0.16(-0.51%) |
May 02, 2006 | 31.08 | 31.58 | 30.53 | 31.19 | 5,125,200 | +0.19(+0.61%) |
May 01, 2006 | 30.95 | 31.11 | 30.60 | 31.00 | 3,884,900 | +0.52(+1.71%) |
Apr 28, 2006 | 30.06 | 30.72 | 29.89 | 30.48 | 4,431,700 | +0.90(+3.04%) |
Apr 27, 2006 | 30.04 | 30.99 | 29.52 | 29.58 | 4,711,000 | -0.98(-3.21%) |
Apr 26, 2006 | 30.60 | 30.75 | 30.24 | 30.56 | 3,073,600 | +0.33(+1.09%) |
Apr 25, 2006 | 30.48 | 30.79 | 30.10 | 30.23 | 2,908,000 | +0.35(+1.17%) |
Apr 24, 2006 | 29.88 | 30.36 | 29.38 | 29.88 | 3,862,200 | -0.28(-0.93%) |
Apr 21, 2006 | 29.96 | 30.46 | 29.70 | 30.16 | 5,397,500 | +0.68(+2.31%) |
Apr 20, 2006 | 30.91 | 30.92 | 29.46 | 29.48 | 6,848,400 | -1.63(-5.24%) |
Apr 19, 2006 | 30.54 | 31.18 | 30.10 | 31.11 | 6,379,800 | +0.67(+2.20%) |
Apr 18, 2006 | 30.33 | 30.65 | 30.10 | 30.44 | 5,370,400 | +0.32(+1.06%) |
Apr 17, 2006 | 29.40 | 30.19 | 29.32 | 30.12 | 5,308,100 | +1.29(+4.47%) |
Apr 13, 2006 | 28.93 | 28.84 | 28.37 | 28.83 | 3,312,000 | -0.10(-0.35%) |
Apr 12, 2006 | 28.75 | 29.17 | 28.58 | 28.93 | 3,689,000 | +0.31(+1.08%) |
Apr 11, 2006 | 29.54 | 29.69 | 28.47 | 28.62 | 5,039,600 | -0.77(-2.62%) |
Apr 10, 2006 | 29.80 | 29.86 | 29.21 | 29.39 | 3,563,200 | +0.11(+0.38%) |
Apr 07, 2006 | 29.58 | 29.73 | 29.19 | 29.28 | 7,714,800 | -0.41(-1.38%) |
Apr 06, 2006 | 29.27 | 29.91 | 29.16 | 29.69 | 7,362,000 | +0.85(+2.95%) |
Apr 05, 2006 | 28.20 | 28.86 | 28.02 | 28.84 | 4,477,400 | +0.93(+3.33%) |
Apr 04, 2006 | 28.01 | 28.39 | 27.76 | 27.91 | 6,242,500 | +0.17(+0.61%) |
Apr 03, 2006 | 27.61 | 28.02 | 27.46 | 27.74 | 5,520,200 | +0.50(+1.84%) |
Mar 31, 2006 | 27.41 | 27.82 | 27.04 | 27.24 | 3,808,500 | -0.38(-1.38%) |
Mar 30, 2006 | 27.45 | 27.76 | 27.23 | 27.62 | 6,849,100 | +0.92(+3.45%) |
Mar 29, 2006 | 26.03 | 26.73 | 25.96 | 26.70 | 3,794,400 | +0.68(+2.61%) |
Mar 28, 2006 | 26.74 | 26.74 | 25.93 | 26.02 | 4,001,800 | -0.52(-1.96%) |
Mar 27, 2006 | 26.35 | 26.70 | 26.30 | 26.54 | 5,030,800 | +0.35(+1.34%) |
Mar 24, 2006 | 25.93 | 26.36 | 25.87 | 26.19 | 4,418,900 | +0.42(+1.63%) |
Mar 23, 2006 | 25.63 | 25.91 | 25.46 | 25.77 | 5,393,500 | -0.10(-0.39%) |
Mar 22, 2006 | 26.10 | 26.11 | 25.76 | 25.87 | 3,795,800 | -0.31(-1.18%) |
Mar 21, 2006 | 26.49 | 26.53 | 26.05 | 26.18 | 4,280,700 | -0.39(-1.47%) |
Mar 20, 2006 | 26.69 | 27.14 | 26.57 | 26.57 | 3,454,400 | -0.06(-0.23%) |
Mar 17, 2006 | 26.67 | 27.08 | 26.54 | 26.63 | 5,384,800 | +0.03(+0.11%) |
Mar 16, 2006 | 26.60 | 26.83 | 26.35 | 26.60 | 4,224,000 | -0.05(-0.19%) |
Mar 15, 2006 | 26.65 | 26.85 | 26.24 | 26.65 | 4,451,200 | +0.16(+0.60%) |
Mar 14, 2006 | 26.06 | 26.51 | 25.86 | 26.49 | 3,450,600 | +0.19(+0.72%) |
Mar 13, 2006 | 26.16 | 26.45 | 25.90 | 26.30 | 2,923,600 | +0.17(+0.65%) |
Mar 10, 2006 | 25.31 | 26.36 | 25.10 | 26.13 | 4,723,300 | +0.48(+1.87%) |
Mar 09, 2006 | 26.77 | 26.84 | 25.51 | 25.65 | 5,626,300 | -0.82(-3.10%) |
Mar 08, 2006 | 27.01 | 27.01 | 26.29 | 26.47 | 5,446,500 | -0.53(-1.96%) |
Mar 07, 2006 | 27.29 | 27.32 | 26.52 | 27.00 | 4,463,500 | -0.45(-1.64%) |
Mar 06, 2006 | 28.06 | 28.07 | 27.01 | 27.45 | 2,873,500 | -0.61(-2.17%) |
Mar 03, 2006 | 28.16 | 28.45 | 27.78 | 28.06 | 2,936,700 | -0.12(-0.43%) |
Mar 02, 2006 | 27.55 | 28.45 | 27.05 | 28.18 | 5,488,700 | +0.67(+2.44%) |