Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.36 | 33.95 | 33.17 | 33.75 | 3,821,020 | +0.54(+1.63%) |
May 30, 2006 | 33.83 | 33.86 | 33.21 | 33.21 | 2,182,199 | -0.68(-2.01%) |
May 26, 2006 | 33.89 | 34.15 | 33.55 | 33.89 | 2,589,232 | -0.11(-0.32%) |
May 25, 2006 | 34.01 | 34.44 | 33.63 | 34.00 | 3,874,377 | +0.03(+0.09%) |
May 24, 2006 | 33.18 | 34.10 | 33.05 | 33.97 | 7,915,489 | +0.91(+2.75%) |
May 23, 2006 | 34.00 | 34.56 | 33.03 | 33.06 | 6,859,648 | -0.78(-2.30%) |
May 22, 2006 | 34.45 | 34.62 | 33.45 | 33.84 | 7,149,987 | -0.95(-2.73%) |
May 19, 2006 | 33.80 | 35.00 | 33.72 | 34.79 | 9,099,888 | +0.99(+2.93%) |
May 18, 2006 | 33.57 | 34.08 | 33.25 | 33.80 | 4,797,270 | +0.25(+0.75%) |
May 17, 2006 | 33.41 | 34.25 | 33.30 | 33.55 | 4,570,624 | +0.02(+0.06%) |
May 16, 2006 | 33.94 | 34.08 | 33.32 | 33.53 | 5,383,509 | -0.49(-1.44%) |
May 15, 2006 | 33.61 | 34.44 | 33.53 | 34.02 | 4,503,501 | +0.22(+0.65%) |
May 12, 2006 | 33.72 | 34.13 | 33.50 | 33.80 | 4,551,960 | +0.38(+1.14%) |
May 11, 2006 | 34.56 | 34.67 | 33.30 | 33.42 | 7,074,799 | -1.25(-3.61%) |
May 10, 2006 | 35.14 | 35.19 | 34.57 | 34.67 | 3,328,925 | -0.53(-1.51%) |
May 09, 2006 | 35.24 | 35.42 | 34.97 | 35.20 | 3,160,119 | -0.09(-0.26%) |
May 08, 2006 | 35.56 | 35.71 | 35.25 | 35.29 | 2,523,520 | -0.30(-0.84%) |
May 05, 2006 | 35.98 | 36.00 | 35.28 | 35.59 | 2,844,898 | -0.13(-0.36%) |
May 04, 2006 | 35.80 | 36.12 | 35.50 | 35.72 | 2,794,024 | +0.01(+0.03%) |
May 03, 2006 | 35.27 | 35.77 | 35.17 | 35.71 | 3,722,787 | +0.37(+1.05%) |
May 02, 2006 | 35.60 | 36.50 | 35.12 | 35.34 | 3,148,393 | -0.09(-0.25%) |
May 01, 2006 | 35.42 | 35.73 | 35.29 | 35.43 | 4,832,838 | -0.07(-0.20%) |
Apr 28, 2006 | 35.87 | 36.02 | 35.31 | 35.50 | 3,191,900 | -0.14(-0.39%) |
Apr 27, 2006 | 35.00 | 35.95 | 34.49 | 35.64 | 5,634,374 | +0.48(+1.37%) |
Apr 26, 2006 | 35.64 | 35.79 | 34.92 | 35.16 | 4,484,425 | -0.50(-1.40%) |
Apr 25, 2006 | 35.70 | 35.75 | 35.25 | 35.66 | 2,696,693 | +0.02(+0.06%) |
Apr 24, 2006 | 35.27 | 35.72 | 35.22 | 35.64 | 4,116,187 | +0.18(+0.51%) |
Apr 21, 2006 | 36.25 | 36.26 | 35.35 | 35.46 | 6,523,835 | -0.38(-1.06%) |
Apr 20, 2006 | 35.67 | 36.62 | 35.51 | 35.84 | 6,481,787 | -0.37(-1.02%) |
Apr 19, 2006 | 36.15 | 36.22 | 35.32 | 36.21 | 9,205,795 | -0.55(-1.50%) |
Apr 18, 2006 | 35.66 | 36.98 | 35.70 | 36.76 | 4,986,381 | +1.10(+3.08%) |
Apr 17, 2006 | 36.00 | 36.39 | 35.54 | 35.66 | 4,147,182 | -0.35(-0.97%) |
Apr 13, 2006 | 36.15 | 36.57 | 35.82 | 36.01 | 1,831,300 | -0.03(-0.08%) |
Apr 12, 2006 | 35.85 | 36.51 | 35.93 | 36.04 | 2,654,575 | +0.19(+0.53%) |
Apr 11, 2006 | 36.10 | 36.27 | 35.58 | 35.85 | 2,971,148 | -0.16(-0.44%) |
Apr 10, 2006 | 36.15 | 36.28 | 35.84 | 36.01 | 2,748,715 | -0.14(-0.39%) |
Apr 07, 2006 | 36.65 | 36.90 | 35.85 | 36.15 | 4,744,388 | -0.39(-1.07%) |
Apr 06, 2006 | 35.78 | 36.91 | 35.65 | 36.54 | 4,127,495 | +0.89(+2.50%) |
Apr 05, 2006 | 35.07 | 35.92 | 35.05 | 35.65 | 3,877,620 | +0.44(+1.25%) |
Apr 04, 2006 | 35.67 | 35.69 | 35.03 | 35.21 | 3,378,845 | +0.08(+0.23%) |
Apr 03, 2006 | 35.04 | 35.71 | 34.93 | 35.13 | 3,752,253 | +0.05(+0.14%) |
Mar 31, 2006 | 35.56 | 35.74 | 35.02 | 35.08 | 2,806,238 | -0.40(-1.13%) |
Mar 30, 2006 | 35.90 | 36.30 | 35.24 | 35.48 | 3,436,484 | -0.38(-1.06%) |
Mar 29, 2006 | 34.83 | 35.96 | 34.83 | 35.86 | 3,123,891 | +0.97(+2.78%) |
Mar 28, 2006 | 35.07 | 35.50 | 34.72 | 34.89 | 3,231,215 | -0.17(-0.48%) |
Mar 27, 2006 | 35.05 | 35.38 | 34.93 | 35.06 | 2,440,922 | -0.02(-0.06%) |
Mar 24, 2006 | 34.59 | 35.12 | 34.40 | 35.08 | 3,225,172 | +0.45(+1.30%) |
Mar 23, 2006 | 34.58 | 34.95 | 34.47 | 34.63 | 3,446,500 | -0.11(-0.32%) |
Mar 22, 2006 | 34.46 | 35.15 | 34.42 | 34.74 | 2,895,800 | +0.00(+0.00%) |
Mar 21, 2006 | 35.08 | 35.60 | 34.67 | 34.74 | 4,026,486 | -0.30(-0.86%) |
Mar 20, 2006 | 35.16 | 35.31 | 34.56 | 35.04 | 2,732,761 | -0.17(-0.48%) |
Mar 17, 2006 | 34.97 | 35.40 | 34.54 | 35.21 | 4,819,628 | +0.11(+0.31%) |
Mar 16, 2006 | 36.06 | 36.09 | 35.10 | 35.10 | 5,441,451 | -0.89(-2.47%) |
Mar 15, 2006 | 36.23 | 36.44 | 35.61 | 35.99 | 3,970,313 | -0.32(-0.88%) |
Mar 14, 2006 | 35.51 | 36.45 | 35.50 | 36.31 | 2,268,267 | +0.63(+1.77%) |
Mar 13, 2006 | 35.70 | 35.90 | 35.36 | 35.68 | 2,097,563 | +0.18(+0.51%) |
Mar 10, 2006 | 35.40 | 36.07 | 35.25 | 35.50 | 3,301,718 | -0.01(-0.03%) |
Mar 09, 2006 | 35.97 | 36.30 | 35.29 | 35.51 | 3,563,723 | -0.33(-0.92%) |
Mar 08, 2006 | 36.03 | 36.30 | 35.78 | 35.84 | 3,460,956 | -0.24(-0.67%) |
Mar 07, 2006 | 36.46 | 36.59 | 35.89 | 36.08 | 2,898,894 | -0.50(-1.37%) |
Mar 06, 2006 | 37.04 | 37.23 | 36.36 | 36.58 | 2,524,089 | -0.43(-1.16%) |
Mar 03, 2006 | 37.33 | 37.66 | 37.00 | 37.01 | 3,662,898 | -0.70(-1.86%) |
Mar 02, 2006 | 37.63 | 37.98 | 37.25 | 37.71 | 3,039,864 | -0.09(-0.24%) |