Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 37.97 | 38.41 | 37.45 | 37.88 | 9,286,398 | +0.54(+1.46%) |
May 30, 2006 | 38.42 | 38.77 | 37.29 | 37.33 | 9,158,623 | -0.65(-1.72%) |
May 26, 2006 | 37.95 | 38.25 | 37.54 | 37.98 | 8,452,557 | +0.16(+0.42%) |
May 25, 2006 | 36.79 | 37.82 | 36.19 | 37.82 | 10,559,879 | +1.85(+5.15%) |
May 24, 2006 | 36.55 | 36.92 | 35.14 | 35.97 | 15,823,433 | -1.19(-3.21%) |
May 23, 2006 | 37.40 | 38.45 | 37.00 | 37.16 | 14,085,942 | +0.24(+0.65%) |
May 22, 2006 | 36.18 | 37.04 | 35.48 | 36.92 | 15,768,082 | -0.17(-0.45%) |
May 19, 2006 | 37.01 | 37.20 | 35.83 | 37.09 | 15,359,698 | +0.07(+0.20%) |
May 18, 2006 | 37.96 | 38.30 | 36.93 | 37.02 | 9,936,563 | -0.76(-2.00%) |
May 17, 2006 | 39.07 | 39.58 | 37.56 | 37.77 | 15,553,701 | -1.07(-2.75%) |
May 16, 2006 | 39.83 | 40.01 | 38.28 | 38.84 | 12,367,453 | -0.60(-1.53%) |
May 15, 2006 | 39.31 | 40.04 | 38.86 | 39.44 | 15,295,398 | -1.45(-3.55%) |
May 12, 2006 | 42.26 | 42.67 | 40.58 | 40.90 | 14,226,247 | -1.32(-3.13%) |
May 11, 2006 | 42.99 | 43.36 | 42.12 | 42.22 | 16,012,479 | -0.12(-0.29%) |
May 10, 2006 | 41.94 | 42.68 | 41.75 | 42.34 | 12,734,117 | +0.27(+0.64%) |
May 09, 2006 | 41.59 | 42.28 | 40.99 | 42.07 | 10,693,574 | +1.60(+3.95%) |
May 08, 2006 | 40.74 | 40.85 | 39.79 | 40.48 | 6,814,752 | -0.51(-1.24%) |
May 05, 2006 | 41.14 | 41.36 | 40.34 | 40.98 | 9,519,367 | -0.15(-0.37%) |
May 04, 2006 | 40.91 | 41.36 | 40.40 | 41.14 | 9,924,722 | +0.41(+1.00%) |
May 03, 2006 | 42.15 | 42.31 | 39.95 | 40.73 | 16,447,988 | -1.16(-2.77%) |
May 02, 2006 | 42.13 | 42.72 | 40.54 | 41.89 | 13,342,012 | -0.20(-0.47%) |
May 01, 2006 | 43.01 | 43.09 | 42.02 | 42.09 | 8,267,641 | -0.30(-0.70%) |
Apr 28, 2006 | 41.58 | 42.80 | 41.58 | 42.39 | 11,476,195 | +1.19(+2.89%) |
Apr 27, 2006 | 41.54 | 42.48 | 41.08 | 41.19 | 11,982,613 | -1.01(-2.39%) |
Apr 26, 2006 | 41.51 | 42.39 | 41.43 | 42.20 | 7,939,805 | +0.88(+2.13%) |
Apr 25, 2006 | 41.72 | 42.27 | 41.15 | 41.33 | 7,629,868 | +0.17(+0.41%) |
Apr 24, 2006 | 41.80 | 41.80 | 40.90 | 41.16 | 8,219,175 | -0.64(-1.53%) |
Apr 21, 2006 | 41.13 | 41.92 | 40.50 | 41.80 | 12,766,336 | +1.55(+3.84%) |
Apr 20, 2006 | 42.23 | 42.24 | 40.10 | 40.25 | 16,917,780 | -2.19(-5.15%) |
Apr 19, 2006 | 41.41 | 42.65 | 40.91 | 42.44 | 12,692,810 | +1.10(+2.67%) |
Apr 18, 2006 | 40.78 | 41.65 | 40.53 | 41.33 | 12,586,653 | +0.61(+1.50%) |
Apr 17, 2006 | 39.56 | 40.73 | 39.33 | 40.72 | 14,049,730 | +2.32(+6.05%) |
Apr 13, 2006 | 38.46 | 38.75 | 37.69 | 38.40 | 7,695,545 | -0.06(-0.15%) |
Apr 12, 2006 | 37.62 | 38.66 | 37.62 | 38.46 | 8,573,860 | +1.08(+2.90%) |
Apr 11, 2006 | 38.63 | 39.07 | 37.32 | 37.37 | 10,366,426 | -1.05(-2.72%) |
Apr 10, 2006 | 39.33 | 39.47 | 38.32 | 38.42 | 9,916,598 | +0.12(+0.30%) |
Apr 07, 2006 | 38.84 | 39.00 | 38.04 | 38.30 | 10,565,248 | -0.95(-2.42%) |
Apr 06, 2006 | 39.18 | 39.57 | 38.55 | 39.26 | 11,413,409 | +0.60(+1.54%) |
Apr 05, 2006 | 37.98 | 38.88 | 37.58 | 38.66 | 9,391,454 | +1.07(+2.86%) |
Apr 04, 2006 | 37.49 | 37.65 | 36.78 | 37.58 | 7,330,809 | +0.45(+1.21%) |
Apr 03, 2006 | 37.99 | 38.43 | 37.05 | 37.13 | 9,281,304 | -0.55(-1.46%) |
Mar 31, 2006 | 38.13 | 38.46 | 37.48 | 37.69 | 9,500,228 | -0.76(-1.97%) |
Mar 30, 2006 | 38.29 | 39.40 | 38.29 | 38.44 | 13,949,493 | +1.05(+2.80%) |
Mar 29, 2006 | 36.42 | 37.40 | 36.36 | 37.40 | 7,381,478 | +1.06(+2.92%) |
Mar 28, 2006 | 37.16 | 37.22 | 36.22 | 36.34 | 9,981,449 | -0.36(-0.97%) |
Mar 27, 2006 | 36.31 | 37.40 | 36.23 | 36.69 | 12,843,855 | +0.77(+2.14%) |
Mar 24, 2006 | 35.95 | 36.91 | 35.78 | 35.92 | 11,243,639 | +0.16(+0.45%) |
Mar 23, 2006 | 34.94 | 35.81 | 34.65 | 35.76 | 7,833,785 | +0.83(+2.37%) |
Mar 22, 2006 | 34.86 | 35.59 | 34.86 | 34.93 | 5,811,003 | -0.05(-0.15%) |
Mar 21, 2006 | 35.30 | 35.70 | 34.68 | 34.98 | 10,447,387 | -0.76(-2.13%) |
Mar 20, 2006 | 36.12 | 36.39 | 35.67 | 35.75 | 6,729,248 | -0.46(-1.28%) |
Mar 17, 2006 | 36.31 | 36.52 | 35.97 | 36.21 | 8,888,616 | -0.10(-0.28%) |
Mar 16, 2006 | 36.42 | 36.79 | 36.07 | 36.31 | 8,186,405 | -0.07(-0.20%) |
Mar 15, 2006 | 36.60 | 36.60 | 35.99 | 36.39 | 9,683,354 | +0.30(+0.85%) |
Mar 14, 2006 | 35.30 | 36.34 | 35.30 | 36.08 | 9,893,879 | +0.65(+1.85%) |
Mar 13, 2006 | 35.62 | 35.70 | 34.66 | 35.43 | 9,161,515 | +0.12(+0.35%) |
Mar 10, 2006 | 34.22 | 35.35 | 33.84 | 35.30 | 14,867,737 | +0.60(+1.72%) |
Mar 09, 2006 | 36.36 | 36.68 | 34.62 | 34.71 | 12,592,711 | -1.29(-3.59%) |
Mar 08, 2006 | 35.52 | 36.18 | 34.96 | 36.00 | 17,027,518 | -0.18(-0.50%) |
Mar 07, 2006 | 36.94 | 37.15 | 35.73 | 36.18 | 13,723,271 | -0.76(-2.05%) |
Mar 06, 2006 | 38.50 | 38.51 | 36.46 | 36.94 | 13,588,474 | -1.75(-4.52%) |
Mar 03, 2006 | 39.15 | 39.40 | 38.54 | 38.69 | 6,693,173 | -0.64(-1.63%) |
Mar 02, 2006 | 38.47 | 39.85 | 38.22 | 39.33 | 12,928,946 | +0.86(+2.23%) |