Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 38.83 | 39.01 | 38.47 | 38.87 | 19,319,012 | -0.24(-0.62%) |
May 30, 2006 | 39.50 | 39.54 | 39.07 | 39.11 | 18,423,178 | -0.55(-1.38%) |
May 26, 2006 | 39.48 | 39.84 | 39.24 | 39.66 | 19,115,442 | +0.38(+0.96%) |
May 25, 2006 | 39.15 | 39.41 | 38.89 | 39.28 | 17,270,734 | +0.35(+0.89%) |
May 24, 2006 | 38.71 | 39.12 | 38.56 | 38.94 | 21,231,952 | +0.20(+0.52%) |
May 23, 2006 | 39.15 | 39.27 | 38.70 | 38.74 | 15,688,364 | -0.02(-0.06%) |
May 22, 2006 | 38.77 | 39.14 | 38.64 | 38.76 | 20,123,708 | -0.01(-0.02%) |
May 19, 2006 | 38.83 | 39.49 | 38.55 | 38.77 | 19,626,548 | +0.12(+0.31%) |
May 18, 2006 | 39.07 | 39.39 | 38.62 | 38.65 | 16,391,833 | -0.35(-0.91%) |
May 17, 2006 | 39.60 | 39.60 | 38.79 | 39.00 | 25,695,932 | -0.87(-2.18%) |
May 16, 2006 | 39.85 | 40.00 | 39.67 | 39.87 | 10,116,762 | +0.07(+0.18%) |
May 15, 2006 | 39.35 | 39.97 | 39.03 | 39.80 | 16,643,339 | +0.28(+0.71%) |
May 12, 2006 | 39.91 | 40.04 | 39.46 | 39.52 | 18,965,286 | -0.39(-0.99%) |
May 11, 2006 | 40.40 | 40.40 | 39.71 | 39.91 | 13,979,369 | -0.39(-0.96%) |
May 10, 2006 | 40.31 | 40.51 | 39.95 | 40.29 | 14,807,097 | -0.02(-0.04%) |
May 09, 2006 | 40.25 | 40.44 | 40.19 | 40.31 | 12,878,719 | +0.06(+0.16%) |
May 08, 2006 | 40.32 | 40.42 | 40.16 | 40.25 | 13,349,857 | -0.29(-0.71%) |
May 05, 2006 | 40.16 | 40.56 | 40.12 | 40.54 | 24,155,770 | +0.43(+1.06%) |
May 04, 2006 | 39.80 | 40.12 | 39.78 | 40.11 | 19,750,682 | +0.51(+1.30%) |
May 03, 2006 | 39.57 | 39.84 | 39.53 | 39.60 | 17,113,854 | -0.13(-0.32%) |
May 02, 2006 | 39.56 | 39.88 | 39.56 | 39.72 | 23,940,122 | +0.22(+0.57%) |
May 01, 2006 | 40.03 | 40.16 | 39.44 | 39.50 | 26,262,442 | -0.59(-1.48%) |
Apr 28, 2006 | 39.30 | 40.14 | 39.27 | 40.09 | 36,788,960 | +0.71(+1.79%) |
Apr 27, 2006 | 38.22 | 39.50 | 37.60 | 39.39 | 43,023,068 | +1.07(+2.79%) |
Apr 26, 2006 | 37.83 | 38.38 | 37.79 | 38.32 | 23,730,948 | +0.50(+1.32%) |
Apr 25, 2006 | 37.76 | 37.89 | 37.61 | 37.82 | 15,783,612 | +0.02(+0.04%) |
Apr 24, 2006 | 37.63 | 37.86 | 37.52 | 37.80 | 15,648,272 | +0.16(+0.43%) |
Apr 21, 2006 | 37.23 | 37.71 | 37.23 | 37.64 | 20,547,034 | +0.47(+1.27%) |
Apr 20, 2006 | 37.43 | 37.63 | 37.03 | 37.17 | 21,236,310 | +0.18(+0.50%) |
Apr 19, 2006 | 36.84 | 37.14 | 36.78 | 36.99 | 13,064,610 | +0.07(+0.20%) |
Apr 18, 2006 | 36.50 | 37.19 | 36.44 | 36.91 | 20,365,004 | +0.39(+1.06%) |
Apr 17, 2006 | 36.74 | 36.91 | 36.35 | 36.53 | 13,221,365 | -0.20(-0.55%) |
Apr 13, 2006 | 36.72 | 36.89 | 36.62 | 36.73 | 9,515,140 | +0.01(+0.02%) |
Apr 12, 2006 | 36.59 | 36.88 | 36.60 | 36.72 | 8,911,401 | +0.13(+0.35%) |
Apr 11, 2006 | 36.74 | 36.95 | 36.50 | 36.59 | 10,671,444 | -0.10(-0.26%) |
Apr 10, 2006 | 36.87 | 37.01 | 36.66 | 36.69 | 11,330,215 | -0.05(-0.13%) |
Apr 07, 2006 | 37.27 | 37.32 | 36.67 | 36.74 | 11,711,956 | -0.37(-1.00%) |
Apr 06, 2006 | 37.21 | 37.43 | 36.99 | 37.11 | 9,706,010 | -0.28(-0.75%) |
Apr 05, 2006 | 37.11 | 37.40 | 37.11 | 37.39 | 12,761,557 | +0.21(+0.56%) |
Apr 04, 2006 | 36.77 | 37.27 | 36.70 | 37.18 | 10,988,441 | +0.49(+1.34%) |
Apr 03, 2006 | 36.83 | 37.12 | 36.67 | 36.69 | 14,698,775 | +0.11(+0.31%) |
Mar 31, 2006 | 36.73 | 36.88 | 36.50 | 36.58 | 13,657,018 | -0.06(-0.15%) |
Mar 30, 2006 | 36.78 | 37.02 | 32.87 | 36.63 | 15,968,257 | -0.29(-0.78%) |
Mar 29, 2006 | 37.08 | 37.19 | 36.72 | 36.92 | 14,736,999 | -0.07(-0.20%) |
Mar 28, 2006 | 37.44 | 37.76 | 36.91 | 36.99 | 20,018,124 | -0.61(-1.62%) |
Mar 27, 2006 | 37.58 | 37.69 | 37.48 | 37.60 | 13,011,445 | -0.06(-0.17%) |
Mar 24, 2006 | 37.57 | 37.75 | 37.48 | 37.67 | 13,067,100 | +0.16(+0.43%) |
Mar 23, 2006 | 37.64 | 37.73 | 37.44 | 37.51 | 13,439,254 | -0.23(-0.62%) |
Mar 22, 2006 | 37.27 | 37.86 | 37.27 | 37.74 | 13,891,591 | +0.34(+0.90%) |
Mar 21, 2006 | 37.55 | 37.73 | 37.36 | 37.40 | 14,660,427 | -0.27(-0.70%) |
Mar 20, 2006 | 37.52 | 37.75 | 37.40 | 37.67 | 13,999,290 | +0.00(+0.00%) |
Mar 17, 2006 | 37.72 | 37.73 | 37.46 | 37.67 | 23,619,764 | +0.11(+0.30%) |
Mar 16, 2006 | 37.33 | 37.67 | 37.33 | 37.56 | 16,192,745 | +0.29(+0.78%) |
Mar 15, 2006 | 36.99 | 37.37 | 36.84 | 37.27 | 14,124,918 | +0.11(+0.30%) |
Mar 14, 2006 | 36.95 | 37.27 | 36.90 | 37.15 | 17,982,918 | +0.26(+0.70%) |
Mar 13, 2006 | 36.91 | 37.11 | 36.78 | 36.90 | 12,563,839 | -0.01(-0.02%) |
Mar 10, 2006 | 36.54 | 36.95 | 36.50 | 36.91 | 15,607,558 | +0.32(+0.88%) |
Mar 09, 2006 | 36.70 | 36.79 | 36.54 | 36.58 | 14,844,823 | -0.13(-0.35%) |
Mar 08, 2006 | 36.48 | 36.86 | 36.48 | 36.71 | 17,681,610 | +0.07(+0.20%) |
Mar 07, 2006 | 36.21 | 36.70 | 36.18 | 36.64 | 15,966,016 | +0.33(+0.91%) |
Mar 06, 2006 | 36.22 | 36.38 | 36.07 | 36.31 | 12,434,724 | +0.02(+0.04%) |
Mar 03, 2006 | 36.21 | 36.54 | 36.13 | 36.29 | 15,441,216 | +0.03(+0.09%) |
Mar 02, 2006 | 36.34 | 36.43 | 36.06 | 36.26 | 17,888,542 | -0.36(-0.99%) |