Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 37.41 | 38.24 | 37.06 | 38.21 | 6,962,631 | +0.81(+2.15%) |
May 30, 2006 | 38.57 | 38.77 | 37.33 | 37.40 | 3,589,708 | -0.58(-1.53%) |
May 26, 2006 | 37.47 | 38.31 | 37.15 | 37.98 | 3,417,061 | +0.60(+1.60%) |
May 25, 2006 | 36.97 | 37.72 | 36.36 | 37.38 | 5,774,669 | +1.08(+2.97%) |
May 24, 2006 | 36.77 | 37.68 | 35.68 | 36.30 | 10,324,596 | -1.15(-3.08%) |
May 23, 2006 | 38.73 | 39.43 | 37.20 | 37.45 | 6,344,405 | -0.74(-1.94%) |
May 22, 2006 | 37.20 | 38.47 | 36.28 | 38.19 | 7,478,321 | +0.15(+0.39%) |
May 19, 2006 | 37.07 | 38.33 | 36.54 | 38.05 | 10,990,413 | +1.12(+3.03%) |
May 18, 2006 | 37.97 | 38.25 | 36.80 | 36.93 | 7,499,038 | -0.64(-1.70%) |
May 17, 2006 | 38.69 | 39.20 | 37.17 | 37.57 | 7,842,981 | -1.51(-3.85%) |
May 16, 2006 | 39.17 | 39.43 | 38.34 | 39.07 | 6,802,895 | +0.34(+0.88%) |
May 15, 2006 | 39.47 | 39.47 | 38.07 | 38.73 | 7,664,479 | -1.07(-2.68%) |
May 12, 2006 | 41.09 | 41.23 | 39.67 | 39.80 | 8,267,393 | -1.81(-4.35%) |
May 11, 2006 | 42.45 | 42.68 | 41.30 | 41.61 | 7,097,747 | -0.42(-1.00%) |
May 10, 2006 | 41.30 | 42.03 | 40.97 | 42.03 | 5,927,800 | +0.51(+1.22%) |
May 09, 2006 | 41.91 | 42.18 | 41.07 | 41.52 | 6,627,096 | -0.39(-0.92%) |
May 08, 2006 | 40.97 | 42.03 | 40.74 | 41.91 | 4,481,768 | -0.23(-0.54%) |
May 05, 2006 | 41.90 | 42.28 | 41.57 | 42.14 | 5,560,137 | +0.79(+1.92%) |
May 04, 2006 | 41.60 | 42.18 | 40.79 | 41.34 | 7,225,956 | -0.68(-1.62%) |
May 03, 2006 | 41.50 | 42.50 | 41.19 | 42.02 | 9,182,423 | +0.20(+0.48%) |
May 02, 2006 | 41.30 | 42.41 | 40.92 | 41.82 | 8,617,792 | +1.34(+3.31%) |
May 01, 2006 | 40.53 | 40.97 | 40.29 | 40.49 | 4,984,246 | +0.45(+1.11%) |
Apr 28, 2006 | 39.94 | 40.79 | 39.60 | 40.04 | 5,900,176 | +0.39(+0.97%) |
Apr 27, 2006 | 39.37 | 40.49 | 38.67 | 39.65 | 6,099,546 | -0.26(-0.65%) |
Apr 26, 2006 | 41.23 | 41.73 | 39.57 | 39.91 | 8,612,838 | -1.32(-3.20%) |
Apr 25, 2006 | 41.92 | 42.51 | 40.54 | 41.23 | 5,696,002 | -0.42(-1.01%) |
Apr 24, 2006 | 42.63 | 42.63 | 41.20 | 41.65 | 5,217,094 | -1.08(-2.53%) |
Apr 21, 2006 | 42.30 | 42.90 | 41.95 | 42.73 | 7,820,913 | +0.60(+1.42%) |
Apr 20, 2006 | 43.46 | 43.46 | 41.40 | 42.13 | 6,801,544 | -0.97(-2.24%) |
Apr 19, 2006 | 42.10 | 43.40 | 42.07 | 43.10 | 5,473,813 | +0.62(+1.46%) |
Apr 18, 2006 | 41.19 | 42.71 | 41.43 | 42.48 | 6,964,883 | +1.29(+3.14%) |
Apr 17, 2006 | 40.80 | 41.22 | 40.47 | 41.18 | 3,839,070 | +1.15(+2.86%) |
Apr 13, 2006 | 39.97 | 40.49 | 38.93 | 40.04 | 5,366,021 | +0.07(+0.18%) |
Apr 12, 2006 | 40.07 | 40.57 | 39.64 | 39.97 | 4,555,481 | -0.31(-0.78%) |
Apr 11, 2006 | 41.14 | 41.48 | 40.23 | 40.28 | 4,457,147 | -0.42(-1.03%) |
Apr 10, 2006 | 40.63 | 41.16 | 40.21 | 40.70 | 5,199,229 | +0.87(+2.17%) |
Apr 07, 2006 | 40.60 | 40.73 | 39.41 | 39.83 | 7,285,707 | -1.15(-2.81%) |
Apr 06, 2006 | 41.83 | 42.02 | 40.67 | 40.99 | 5,955,273 | -0.70(-1.68%) |
Apr 05, 2006 | 41.58 | 41.84 | 40.74 | 41.68 | 4,391,691 | +0.31(+0.74%) |
Apr 04, 2006 | 40.75 | 41.66 | 40.14 | 41.38 | 6,005,116 | +0.23(+0.55%) |
Apr 03, 2006 | 41.46 | 41.96 | 41.06 | 41.15 | 5,308,973 | +0.41(+1.00%) |
Mar 31, 2006 | 41.26 | 41.43 | 40.30 | 40.75 | 5,862,794 | -0.93(-2.22%) |
Mar 30, 2006 | 41.97 | 42.40 | 41.38 | 41.67 | 5,330,141 | -0.30(-0.71%) |
Mar 29, 2006 | 40.83 | 42.13 | 40.83 | 41.97 | 4,609,226 | +0.81(+1.97%) |
Mar 28, 2006 | 40.63 | 41.66 | 40.57 | 41.16 | 5,317,680 | +0.79(+1.95%) |
Mar 27, 2006 | 40.61 | 40.61 | 39.77 | 40.37 | 4,982,895 | -0.23(-0.57%) |
Mar 24, 2006 | 39.93 | 41.30 | 39.92 | 40.61 | 6,112,307 | +0.74(+1.85%) |
Mar 23, 2006 | 39.15 | 40.19 | 39.11 | 39.87 | 5,607,577 | +1.05(+2.71%) |
Mar 22, 2006 | 38.98 | 40.12 | 38.65 | 38.81 | 7,329,694 | -0.32(-0.82%) |
Mar 21, 2006 | 38.97 | 40.01 | 38.76 | 39.13 | 5,632,798 | -0.10(-0.25%) |
Mar 20, 2006 | 40.30 | 40.31 | 38.97 | 39.23 | 5,866,548 | -1.07(-2.64%) |
Mar 17, 2006 | 40.99 | 40.99 | 40.17 | 40.30 | 4,441,383 | -0.47(-1.16%) |
Mar 16, 2006 | 40.18 | 41.10 | 39.86 | 40.77 | 5,478,767 | +0.55(+1.37%) |
Mar 15, 2006 | 40.19 | 40.39 | 39.77 | 40.22 | 4,105,547 | -0.05(-0.12%) |
Mar 14, 2006 | 39.43 | 40.41 | 39.08 | 40.27 | 5,424,721 | +0.88(+2.23%) |
Mar 13, 2006 | 38.45 | 39.57 | 38.23 | 39.39 | 6,843,280 | +1.53(+4.03%) |
Mar 10, 2006 | 37.53 | 38.10 | 36.84 | 37.86 | 6,721,226 | +0.09(+0.25%) |
Mar 09, 2006 | 38.75 | 38.97 | 37.75 | 37.77 | 5,717,170 | -0.55(-1.44%) |
Mar 08, 2006 | 37.43 | 38.56 | 37.04 | 38.32 | 6,847,934 | +0.35(+0.91%) |
Mar 07, 2006 | 38.65 | 38.77 | 37.45 | 37.97 | 6,425,023 | -0.64(-1.66%) |
Mar 06, 2006 | 40.10 | 40.18 | 38.42 | 38.61 | 5,839,675 | -1.89(-4.67%) |
Mar 03, 2006 | 40.00 | 40.72 | 40.00 | 40.51 | 3,983,493 | +0.21(+0.53%) |
Mar 02, 2006 | 39.30 | 40.47 | 39.30 | 40.29 | 7,073,276 | +0.88(+2.23%) |