Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 38.05 | 38.37 | 37.90 | 38.25 | 1,790,079 | +0.22(+0.58%) |
May 30, 2006 | 38.60 | 38.71 | 37.94 | 38.03 | 1,554,966 | -0.89(-2.28%) |
May 26, 2006 | 39.17 | 39.22 | 38.82 | 38.91 | 1,263,546 | -0.11(-0.28%) |
May 25, 2006 | 39.39 | 39.50 | 38.69 | 39.02 | 2,220,511 | -0.20(-0.51%) |
May 24, 2006 | 38.79 | 39.36 | 38.44 | 39.22 | 2,556,599 | +0.43(+1.10%) |
May 23, 2006 | 38.59 | 39.09 | 38.47 | 38.79 | 1,650,257 | +0.24(+0.61%) |
May 22, 2006 | 38.53 | 38.88 | 38.35 | 38.56 | 2,730,261 | -0.24(-0.61%) |
May 19, 2006 | 38.83 | 39.05 | 38.64 | 38.79 | 1,799,013 | +0.08(+0.21%) |
May 18, 2006 | 38.30 | 39.08 | 38.30 | 38.71 | 1,344,894 | -0.17(-0.44%) |
May 17, 2006 | 39.36 | 39.66 | 38.77 | 38.88 | 1,815,662 | -0.97(-2.43%) |
May 16, 2006 | 39.65 | 39.98 | 39.51 | 39.85 | 1,241,347 | +0.14(+0.35%) |
May 15, 2006 | 39.16 | 39.71 | 38.97 | 39.71 | 1,427,732 | +0.55(+1.42%) |
May 12, 2006 | 39.60 | 39.81 | 39.13 | 39.16 | 1,189,235 | -0.47(-1.19%) |
May 11, 2006 | 39.88 | 39.89 | 39.44 | 39.63 | 2,118,182 | -0.25(-0.63%) |
May 10, 2006 | 39.89 | 40.04 | 39.76 | 39.88 | 1,334,878 | -0.09(-0.22%) |
May 09, 2006 | 40.38 | 40.38 | 39.74 | 39.97 | 1,117,632 | -0.64(-1.58%) |
May 08, 2006 | 40.32 | 40.74 | 40.30 | 40.61 | 1,332,983 | +0.47(+1.16%) |
May 05, 2006 | 40.04 | 40.35 | 40.00 | 40.15 | 2,437,351 | -0.44(-1.07%) |
May 04, 2006 | 40.63 | 41.09 | 40.50 | 40.58 | 1,338,803 | -0.08(-0.20%) |
May 03, 2006 | 40.82 | 41.22 | 40.32 | 40.66 | 1,625,081 | -0.01(-0.04%) |
May 02, 2006 | 40.16 | 40.69 | 39.78 | 40.68 | 1,946,551 | +0.72(+1.81%) |
May 01, 2006 | 40.88 | 40.94 | 39.64 | 39.95 | 1,930,037 | -1.08(-2.63%) |
Apr 28, 2006 | 40.63 | 41.26 | 40.56 | 41.03 | 2,711,175 | +0.61(+1.52%) |
Apr 27, 2006 | 40.34 | 40.54 | 39.55 | 40.42 | 2,693,308 | +0.19(+0.48%) |
Apr 26, 2006 | 39.16 | 40.26 | 39.15 | 40.23 | 2,279,120 | +1.07(+2.74%) |
Apr 25, 2006 | 39.56 | 39.87 | 38.84 | 39.16 | 2,257,192 | -0.38(-0.97%) |
Apr 24, 2006 | 39.87 | 39.87 | 39.16 | 39.54 | 1,337,856 | -0.33(-0.83%) |
Apr 21, 2006 | 40.57 | 40.57 | 39.61 | 39.87 | 1,638,752 | -0.40(-0.99%) |
Apr 20, 2006 | 39.87 | 40.58 | 39.45 | 40.27 | 2,259,629 | +0.47(+1.19%) |
Apr 19, 2006 | 38.42 | 40.18 | 38.42 | 39.80 | 3,956,178 | +1.12(+2.88%) |
Apr 18, 2006 | 37.52 | 38.68 | 37.44 | 38.68 | 2,835,567 | +1.17(+3.11%) |
Apr 17, 2006 | 37.10 | 37.60 | 37.10 | 37.52 | 1,522,481 | +0.41(+1.12%) |
Apr 13, 2006 | 37.52 | 37.58 | 36.98 | 37.10 | 1,799,690 | -0.42(-1.12%) |
Apr 12, 2006 | 37.68 | 37.81 | 37.31 | 37.52 | 1,295,625 | -0.24(-0.65%) |
Apr 11, 2006 | 38.49 | 38.49 | 37.46 | 37.77 | 1,635,232 | -0.50(-1.31%) |
Apr 10, 2006 | 37.96 | 38.43 | 37.69 | 38.27 | 1,776,544 | +0.45(+1.19%) |
Apr 07, 2006 | 38.84 | 38.90 | 37.66 | 37.82 | 1,402,285 | -0.83(-2.16%) |
Apr 06, 2006 | 38.57 | 38.85 | 38.51 | 38.65 | 741,749 | -0.16(-0.42%) |
Apr 05, 2006 | 38.48 | 39.08 | 38.47 | 38.82 | 1,555,102 | +0.21(+0.54%) |
Apr 04, 2006 | 38.55 | 38.78 | 38.24 | 38.61 | 1,853,020 | +0.10(+0.27%) |
Apr 03, 2006 | 38.80 | 39.06 | 38.38 | 38.51 | 1,863,578 | +0.08(+0.21%) |
Mar 31, 2006 | 38.45 | 38.71 | 38.10 | 38.42 | 2,280,609 | -0.14(-0.36%) |
Mar 30, 2006 | 38.85 | 38.85 | 38.48 | 38.56 | 1,529,520 | -0.30(-0.76%) |
Mar 29, 2006 | 38.94 | 39.13 | 38.79 | 38.86 | 1,777,762 | -0.18(-0.45%) |
Mar 28, 2006 | 40.25 | 40.25 | 39.03 | 39.04 | 1,384,554 | -0.56(-1.42%) |
Mar 27, 2006 | 40.49 | 40.49 | 39.41 | 39.60 | 1,675,975 | -0.23(-0.58%) |
Mar 24, 2006 | 40.83 | 40.83 | 39.63 | 39.83 | 2,418,672 | -0.43(-1.06%) |
Mar 23, 2006 | 40.82 | 40.82 | 40.22 | 40.26 | 1,341,781 | -0.64(-1.55%) |
Mar 22, 2006 | 40.74 | 40.94 | 40.66 | 40.89 | 768,550 | -0.05(-0.13%) |
Mar 21, 2006 | 41.83 | 41.96 | 40.88 | 40.94 | 1,366,010 | -0.88(-2.10%) |
Mar 20, 2006 | 41.53 | 42.22 | 41.49 | 41.82 | 1,435,989 | +0.13(+0.32%) |
Mar 17, 2006 | 41.75 | 41.77 | 41.40 | 41.69 | 1,599,905 | -0.16(-0.39%) |
Mar 16, 2006 | 41.74 | 42.02 | 41.58 | 41.85 | 1,539,130 | +0.30(+0.73%) |
Mar 15, 2006 | 41.52 | 41.74 | 41.08 | 41.55 | 1,314,981 | +0.01(+0.02%) |
Mar 14, 2006 | 41.17 | 41.89 | 41.05 | 41.54 | 1,858,299 | +0.24(+0.57%) |
Mar 13, 2006 | 40.51 | 41.33 | 40.49 | 41.31 | 1,325,268 | +0.72(+1.78%) |
Mar 10, 2006 | 39.96 | 40.68 | 39.72 | 40.58 | 1,150,388 | +0.62(+1.55%) |
Mar 09, 2006 | 40.63 | 40.68 | 39.89 | 39.96 | 1,405,534 | -0.61(-1.51%) |
Mar 08, 2006 | 40.84 | 40.92 | 40.55 | 40.57 | 1,139,695 | -0.20(-0.49%) |
Mar 07, 2006 | 40.92 | 40.92 | 40.37 | 40.77 | 1,031,681 | +0.49(+1.23%) |
Mar 06, 2006 | 40.86 | 41.00 | 40.18 | 40.28 | 1,129,137 | -0.22(-0.55%) |
Mar 03, 2006 | 41.21 | 41.25 | 40.34 | 40.50 | 2,009,897 | -0.71(-1.72%) |
Mar 02, 2006 | 41.01 | 41.23 | 40.56 | 41.21 | 1,554,560 | -0.09(-0.21%) |