Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.87 | 31.38 | 30.69 | 31.20 | 19,610,602 | +0.34(+1.10%) |
May 30, 2006 | 31.48 | 31.68 | 30.86 | 30.86 | 21,598,214 | -0.90(-2.85%) |
May 26, 2006 | 31.91 | 32.04 | 31.47 | 31.77 | 13,269,919 | -0.02(-0.07%) |
May 25, 2006 | 31.75 | 32.02 | 31.33 | 31.79 | 19,130,292 | +0.32(+1.03%) |
May 24, 2006 | 31.14 | 31.67 | 30.44 | 31.46 | 33,728,872 | +0.14(+0.46%) |
May 23, 2006 | 32.36 | 32.56 | 31.32 | 31.32 | 23,765,986 | -0.86(-2.68%) |
May 22, 2006 | 32.06 | 32.56 | 31.82 | 32.18 | 20,940,742 | -0.30(-0.93%) |
May 19, 2006 | 31.81 | 32.92 | 31.75 | 32.49 | 33,087,474 | +0.50(+1.55%) |
May 18, 2006 | 32.61 | 32.92 | 31.94 | 31.99 | 22,237,774 | -0.38(-1.17%) |
May 17, 2006 | 31.98 | 33.00 | 31.91 | 32.37 | 32,478,650 | -0.89(-2.68%) |
May 16, 2006 | 33.65 | 34.16 | 33.12 | 33.26 | 20,516,638 | -0.30(-0.90%) |
May 15, 2006 | 33.51 | 33.69 | 32.69 | 33.56 | 26,923,710 | -0.25(-0.73%) |
May 12, 2006 | 34.05 | 34.25 | 33.51 | 33.81 | 21,773,946 | -0.28(-0.83%) |
May 11, 2006 | 35.56 | 35.71 | 33.69 | 34.09 | 29,810,848 | -1.56(-4.37%) |
May 10, 2006 | 36.21 | 36.36 | 35.49 | 35.65 | 15,293,654 | -0.75(-2.05%) |
May 09, 2006 | 36.42 | 36.57 | 36.30 | 36.40 | 11,062,348 | +0.06(+0.15%) |
May 08, 2006 | 36.14 | 36.41 | 35.97 | 36.34 | 12,931,430 | +0.07(+0.19%) |
May 05, 2006 | 36.38 | 36.58 | 36.10 | 36.28 | 14,296,727 | +0.15(+0.42%) |
May 04, 2006 | 35.90 | 36.59 | 35.85 | 36.12 | 22,849,568 | +0.41(+1.14%) |
May 03, 2006 | 36.05 | 36.05 | 35.23 | 35.72 | 26,047,132 | +0.48(+1.35%) |
May 02, 2006 | 34.99 | 35.45 | 34.78 | 35.24 | 12,887,769 | +0.28(+0.81%) |
May 01, 2006 | 35.52 | 35.69 | 34.70 | 34.96 | 16,135,953 | -0.48(-1.34%) |
Apr 28, 2006 | 36.03 | 36.05 | 35.42 | 35.43 | 11,861,232 | -0.48(-1.33%) |
Apr 27, 2006 | 35.04 | 36.21 | 35.04 | 35.91 | 17,930,774 | +0.66(+1.86%) |
Apr 26, 2006 | 35.59 | 35.80 | 35.09 | 35.25 | 13,000,416 | -0.33(-0.93%) |
Apr 25, 2006 | 36.20 | 36.20 | 35.37 | 35.59 | 14,783,130 | -0.53(-1.47%) |
Apr 24, 2006 | 35.25 | 36.23 | 35.24 | 36.12 | 20,976,572 | +0.65(+1.83%) |
Apr 21, 2006 | 35.70 | 35.96 | 35.14 | 35.47 | 21,477,380 | -0.31(-0.87%) |
Apr 20, 2006 | 36.10 | 36.17 | 35.34 | 35.78 | 19,523,230 | -0.46(-1.26%) |
Apr 19, 2006 | 36.23 | 36.29 | 35.79 | 36.23 | 19,557,998 | +0.32(+0.90%) |
Apr 18, 2006 | 35.46 | 36.23 | 35.42 | 35.91 | 17,538,626 | +0.70(+1.98%) |
Apr 17, 2006 | 35.49 | 35.84 | 34.94 | 35.21 | 13,656,956 | -0.32(-0.89%) |
Apr 13, 2006 | 35.15 | 35.78 | 35.15 | 35.53 | 11,395,725 | +0.35(+1.00%) |
Apr 12, 2006 | 35.47 | 35.68 | 35.18 | 35.18 | 10,467,373 | -0.29(-0.82%) |
Apr 11, 2006 | 35.63 | 35.91 | 35.14 | 35.47 | 15,985,929 | -0.13(-0.37%) |
Apr 10, 2006 | 35.74 | 35.94 | 35.20 | 35.60 | 10,554,462 | -0.26(-0.73%) |
Apr 07, 2006 | 35.83 | 36.22 | 35.70 | 35.86 | 20,475,978 | +0.14(+0.39%) |
Apr 06, 2006 | 35.72 | 35.88 | 35.31 | 35.72 | 14,462,676 | +0.06(+0.17%) |
Apr 05, 2006 | 35.67 | 35.75 | 35.32 | 35.66 | 14,196,528 | -0.10(-0.27%) |
Apr 04, 2006 | 35.82 | 35.86 | 35.22 | 35.76 | 20,282,652 | +0.43(+1.23%) |
Apr 03, 2006 | 35.30 | 35.70 | 35.22 | 35.32 | 19,911,542 | +0.39(+1.13%) |
Mar 31, 2006 | 35.31 | 35.48 | 34.81 | 34.93 | 17,505,702 | -0.17(-0.47%) |
Mar 30, 2006 | 35.12 | 35.72 | 35.03 | 35.10 | 19,613,854 | +0.09(+0.26%) |
Mar 29, 2006 | 34.25 | 35.27 | 34.18 | 35.01 | 22,675,162 | +0.94(+2.76%) |
Mar 28, 2006 | 34.22 | 34.87 | 33.94 | 34.07 | 18,697,816 | -0.24(-0.70%) |
Mar 27, 2006 | 34.15 | 34.61 | 34.12 | 34.31 | 11,965,808 | +0.25(+0.73%) |
Mar 24, 2006 | 34.29 | 34.65 | 33.74 | 34.06 | 14,643,475 | -0.16(-0.46%) |
Mar 23, 2006 | 34.29 | 34.44 | 33.92 | 34.22 | 14,498,977 | -0.12(-0.34%) |
Mar 22, 2006 | 34.10 | 34.64 | 34.04 | 34.34 | 16,831,580 | +0.11(+0.32%) |
Mar 21, 2006 | 34.34 | 35.20 | 34.17 | 34.23 | 25,199,276 | -0.50(-1.43%) |
Mar 20, 2006 | 34.89 | 35.17 | 34.65 | 34.72 | 14,078,672 | -0.32(-0.91%) |
Mar 17, 2006 | 34.47 | 35.19 | 34.45 | 35.04 | 29,581,606 | +0.62(+1.80%) |
Mar 16, 2006 | 34.72 | 35.32 | 34.42 | 34.42 | 34,427,052 | +0.04(+0.12%) |
Mar 15, 2006 | 34.10 | 34.40 | 33.89 | 34.38 | 18,459,162 | +0.39(+1.14%) |
Mar 14, 2006 | 33.20 | 34.07 | 33.13 | 33.99 | 18,689,684 | +0.72(+2.16%) |
Mar 13, 2006 | 33.58 | 33.70 | 33.09 | 33.27 | 14,857,364 | +0.14(+0.44%) |
Mar 10, 2006 | 33.11 | 33.58 | 32.78 | 33.13 | 17,072,440 | -0.07(-0.21%) |
Mar 09, 2006 | 34.20 | 34.47 | 33.15 | 33.20 | 24,753,474 | -0.99(-2.89%) |
Mar 08, 2006 | 33.10 | 34.43 | 32.92 | 34.18 | 39,510,596 | +1.15(+3.49%) |
Mar 07, 2006 | 33.40 | 33.42 | 32.74 | 33.03 | 33,847,312 | +0.30(+0.93%) |
Mar 06, 2006 | 32.82 | 33.38 | 32.51 | 32.73 | 15,342,901 | -0.14(-0.44%) |
Mar 03, 2006 | 32.75 | 33.64 | 32.62 | 32.87 | 16,489,149 | -0.14(-0.42%) |
Mar 02, 2006 | 32.68 | 33.65 | 32.60 | 33.01 | 18,604,100 | -0.14(-0.42%) |