Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 37.49 | 38.08 | 37.38 | 37.93 | 2,857,366 | +0.75(+2.03%) |
May 30, 2006 | 38.05 | 38.24 | 37.07 | 37.17 | 2,095,207 | -0.88(-2.32%) |
May 26, 2006 | 37.87 | 38.12 | 37.67 | 38.06 | 1,404,409 | +0.55(+1.48%) |
May 25, 2006 | 37.15 | 37.63 | 36.96 | 37.50 | 2,222,071 | +0.57(+1.54%) |
May 24, 2006 | 37.35 | 38.02 | 36.31 | 36.94 | 4,337,866 | -0.63(-1.67%) |
May 23, 2006 | 36.81 | 38.39 | 36.81 | 37.56 | 5,675,088 | +0.77(+2.09%) |
May 22, 2006 | 36.32 | 37.10 | 35.91 | 36.79 | 4,148,683 | +0.47(+1.31%) |
May 19, 2006 | 36.07 | 36.80 | 35.40 | 36.32 | 3,942,528 | +0.59(+1.65%) |
May 18, 2006 | 37.17 | 37.65 | 35.59 | 35.73 | 5,150,103 | -1.39(-3.74%) |
May 17, 2006 | 38.47 | 38.82 | 36.78 | 37.12 | 3,364,684 | -1.60(-4.14%) |
May 16, 2006 | 38.86 | 39.33 | 38.19 | 38.72 | 2,210,943 | +0.07(+0.19%) |
May 15, 2006 | 38.78 | 39.11 | 37.73 | 38.65 | 4,042,128 | -0.44(-1.12%) |
May 12, 2006 | 40.27 | 40.27 | 38.83 | 39.09 | 2,475,243 | -1.18(-2.93%) |
May 11, 2006 | 40.98 | 41.12 | 40.06 | 40.26 | 2,454,516 | -0.96(-2.34%) |
May 10, 2006 | 40.69 | 41.49 | 40.62 | 41.23 | 2,386,494 | +0.51(+1.25%) |
May 09, 2006 | 40.40 | 40.90 | 40.11 | 40.72 | 2,166,707 | +0.42(+1.03%) |
May 08, 2006 | 40.40 | 40.80 | 40.14 | 40.30 | 2,068,777 | -0.10(-0.25%) |
May 05, 2006 | 40.94 | 41.05 | 40.32 | 40.40 | 2,790,317 | +0.00(+0.00%) |
May 04, 2006 | 40.47 | 40.80 | 40.30 | 40.40 | 2,575,956 | +0.22(+0.54%) |
May 03, 2006 | 39.87 | 40.30 | 39.57 | 40.19 | 2,232,226 | +0.29(+0.74%) |
May 02, 2006 | 39.96 | 40.08 | 39.02 | 39.89 | 2,535,198 | +0.39(+0.98%) |
May 01, 2006 | 39.11 | 39.73 | 39.01 | 39.50 | 3,202,070 | +0.68(+1.76%) |
Apr 28, 2006 | 39.30 | 39.85 | 38.74 | 38.82 | 2,765,974 | -0.29(-0.75%) |
Apr 27, 2006 | 38.41 | 39.70 | 38.41 | 39.11 | 3,313,215 | -0.70(-1.75%) |
Apr 26, 2006 | 39.86 | 40.39 | 39.50 | 39.81 | 3,955,604 | +0.81(+2.08%) |
Apr 25, 2006 | 40.26 | 40.26 | 38.68 | 39.00 | 6,130,797 | -1.74(-4.27%) |
Apr 24, 2006 | 40.27 | 41.05 | 40.11 | 40.74 | 2,964,895 | +0.35(+0.87%) |
Apr 21, 2006 | 40.39 | 40.98 | 40.01 | 40.39 | 2,631,320 | +0.40(+1.01%) |
Apr 20, 2006 | 40.41 | 40.72 | 39.60 | 39.98 | 2,375,644 | -0.18(-0.45%) |
Apr 19, 2006 | 41.05 | 41.32 | 40.08 | 40.16 | 3,292,766 | -0.34(-0.85%) |
Apr 18, 2006 | 38.85 | 40.62 | 38.82 | 40.51 | 4,439,970 | +1.80(+4.64%) |
Apr 17, 2006 | 38.46 | 39.15 | 38.42 | 38.71 | 2,083,661 | +0.01(+0.02%) |
Apr 13, 2006 | 39.26 | 39.63 | 38.41 | 38.70 | 2,848,742 | -0.55(-1.41%) |
Apr 12, 2006 | 38.96 | 39.38 | 38.42 | 39.26 | 2,714,644 | +0.42(+1.09%) |
Apr 11, 2006 | 38.68 | 39.03 | 38.21 | 38.83 | 4,720,406 | -0.08(-0.20%) |
Apr 10, 2006 | 39.07 | 39.23 | 38.41 | 38.91 | 2,579,155 | -0.19(-0.50%) |
Apr 07, 2006 | 40.26 | 40.46 | 38.96 | 39.11 | 3,825,262 | -1.39(-3.44%) |
Apr 06, 2006 | 40.26 | 40.69 | 40.21 | 40.50 | 2,142,085 | +0.14(+0.36%) |
Apr 05, 2006 | 39.88 | 40.42 | 39.79 | 40.36 | 2,771,538 | +0.29(+0.74%) |
Apr 04, 2006 | 39.84 | 40.46 | 39.62 | 40.06 | 2,612,262 | +0.41(+1.03%) |
Apr 03, 2006 | 39.18 | 39.73 | 39.13 | 39.65 | 2,992,994 | +0.78(+2.02%) |
Mar 31, 2006 | 38.74 | 39.11 | 38.62 | 38.87 | 2,274,792 | +0.19(+0.50%) |
Mar 30, 2006 | 38.42 | 38.99 | 38.39 | 38.68 | 2,387,607 | +0.22(+0.56%) |
Mar 29, 2006 | 38.40 | 38.78 | 38.18 | 38.46 | 2,735,371 | -0.05(-0.13%) |
Mar 28, 2006 | 38.52 | 38.69 | 38.01 | 38.51 | 1,888,635 | -0.09(-0.24%) |
Mar 27, 2006 | 37.63 | 39.06 | 37.63 | 38.60 | 2,113,152 | +0.29(+0.75%) |
Mar 24, 2006 | 38.19 | 38.41 | 37.58 | 38.32 | 1,917,986 | +0.29(+0.78%) |
Mar 23, 2006 | 39.34 | 39.35 | 37.94 | 38.02 | 3,047,802 | -1.32(-3.36%) |
Mar 22, 2006 | 38.40 | 39.36 | 38.40 | 39.34 | 1,634,768 | +0.86(+2.22%) |
Mar 21, 2006 | 39.03 | 39.49 | 38.36 | 38.49 | 2,340,311 | -0.32(-0.83%) |
Mar 20, 2006 | 38.78 | 39.28 | 38.40 | 38.81 | 1,724,491 | +0.04(+0.09%) |
Mar 17, 2006 | 38.82 | 39.08 | 38.24 | 38.78 | 3,178,978 | +0.21(+0.54%) |
Mar 16, 2006 | 39.01 | 39.02 | 38.37 | 38.57 | 3,011,495 | -0.19(-0.50%) |
Mar 15, 2006 | 38.28 | 38.82 | 37.85 | 38.76 | 4,989,297 | +1.75(+4.72%) |
Mar 14, 2006 | 36.91 | 37.22 | 36.55 | 37.02 | 2,244,050 | +0.20(+0.55%) |
Mar 13, 2006 | 36.82 | 37.09 | 36.64 | 36.81 | 2,506,681 | +0.27(+0.75%) |
Mar 10, 2006 | 35.55 | 36.54 | 35.48 | 36.54 | 3,035,699 | +1.06(+3.00%) |
Mar 09, 2006 | 35.28 | 35.94 | 35.24 | 35.48 | 2,376,061 | +0.28(+0.80%) |
Mar 08, 2006 | 35.58 | 35.94 | 34.59 | 35.20 | 3,958,804 | -0.85(-2.35%) |
Mar 07, 2006 | 36.91 | 37.04 | 35.61 | 36.04 | 3,566,804 | -1.09(-2.94%) |
Mar 06, 2006 | 37.40 | 37.46 | 36.86 | 37.14 | 2,772,373 | -0.33(-0.88%) |
Mar 03, 2006 | 37.03 | 37.65 | 36.81 | 37.47 | 2,693,082 | +0.37(+0.99%) |
Mar 02, 2006 | 37.45 | 37.60 | 37.01 | 37.10 | 3,327,821 | -0.34(-0.90%) |