Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.66 | 33.91 | 32.63 | 33.91 | 7,704,046 | +1.41(+4.35%) |
May 30, 2006 | 32.82 | 32.95 | 32.42 | 32.49 | 3,607,779 | -0.68(-2.06%) |
May 26, 2006 | 33.11 | 33.34 | 32.76 | 33.18 | 4,467,987 | +0.43(+1.31%) |
May 25, 2006 | 32.70 | 32.86 | 32.39 | 32.75 | 3,754,716 | +0.05(+0.16%) |
May 24, 2006 | 32.73 | 33.53 | 32.30 | 32.70 | 6,024,428 | -0.23(-0.70%) |
May 23, 2006 | 34.33 | 34.33 | 32.89 | 32.93 | 5,354,144 | -0.51(-1.51%) |
May 22, 2006 | 34.45 | 34.46 | 33.14 | 33.43 | 7,804,402 | -1.08(-3.13%) |
May 19, 2006 | 34.07 | 34.61 | 33.77 | 34.51 | 6,855,249 | +0.83(+2.47%) |
May 18, 2006 | 33.27 | 34.12 | 33.20 | 33.68 | 7,418,613 | +0.64(+1.94%) |
May 17, 2006 | 33.04 | 33.40 | 32.68 | 33.04 | 5,354,926 | -0.12(-0.35%) |
May 16, 2006 | 33.91 | 34.16 | 33.11 | 33.16 | 4,215,537 | -0.69(-2.04%) |
May 15, 2006 | 33.65 | 34.18 | 33.07 | 33.85 | 5,399,476 | +0.20(+0.59%) |
May 12, 2006 | 34.44 | 34.63 | 33.52 | 33.65 | 6,696,745 | -0.78(-2.27%) |
May 11, 2006 | 35.67 | 35.85 | 34.19 | 34.43 | 9,172,951 | -1.24(-3.48%) |
May 10, 2006 | 36.19 | 36.25 | 35.59 | 35.67 | 5,411,825 | -0.52(-1.43%) |
May 09, 2006 | 36.62 | 36.69 | 35.50 | 36.19 | 7,434,557 | -0.68(-1.86%) |
May 08, 2006 | 36.96 | 37.26 | 36.62 | 36.87 | 4,474,396 | -0.43(-1.17%) |
May 05, 2006 | 36.73 | 37.46 | 36.61 | 37.31 | 5,139,053 | +0.86(+2.35%) |
May 04, 2006 | 36.10 | 36.52 | 36.07 | 36.45 | 3,450,212 | +0.58(+1.60%) |
May 03, 2006 | 36.08 | 36.29 | 35.67 | 35.88 | 4,476,741 | -0.20(-0.55%) |
May 02, 2006 | 36.33 | 36.89 | 35.82 | 36.07 | 3,551,505 | -0.18(-0.49%) |
May 01, 2006 | 36.44 | 36.85 | 36.20 | 36.25 | 3,397,690 | +0.01(+0.02%) |
Apr 28, 2006 | 36.62 | 36.68 | 36.06 | 36.25 | 2,764,922 | -0.25(-0.68%) |
Apr 27, 2006 | 36.32 | 36.82 | 36.03 | 36.50 | 3,328,285 | -0.01(-0.02%) |
Apr 26, 2006 | 36.91 | 37.09 | 36.35 | 36.50 | 2,897,790 | -0.33(-0.89%) |
Apr 25, 2006 | 36.65 | 37.16 | 36.62 | 36.83 | 5,054,330 | +0.42(+1.16%) |
Apr 24, 2006 | 36.75 | 36.78 | 36.15 | 36.41 | 2,453,227 | -0.41(-1.11%) |
Apr 21, 2006 | 37.01 | 37.07 | 36.55 | 36.82 | 3,964,805 | -0.19(-0.50%) |
Apr 20, 2006 | 36.94 | 37.51 | 36.75 | 37.00 | 3,025,501 | -0.09(-0.24%) |
Apr 19, 2006 | 37.49 | 37.51 | 36.89 | 37.09 | 2,524,038 | -0.28(-0.74%) |
Apr 18, 2006 | 36.34 | 37.48 | 36.27 | 37.37 | 4,938,187 | +1.04(+2.85%) |
Apr 17, 2006 | 36.79 | 36.92 | 36.11 | 36.33 | 3,598,244 | -0.46(-1.25%) |
Apr 13, 2006 | 36.40 | 36.91 | 36.27 | 36.79 | 4,365,444 | +0.39(+1.07%) |
Apr 12, 2006 | 36.21 | 36.69 | 36.05 | 36.40 | 4,745,292 | +0.19(+0.53%) |
Apr 11, 2006 | 36.94 | 37.20 | 35.98 | 36.21 | 5,752,907 | -0.37(-1.01%) |
Apr 10, 2006 | 37.04 | 37.14 | 36.23 | 36.58 | 4,488,152 | -0.60(-1.62%) |
Apr 07, 2006 | 37.56 | 38.06 | 37.11 | 37.18 | 7,197,582 | -0.38(-1.02%) |
Apr 06, 2006 | 37.10 | 37.58 | 36.92 | 37.56 | 5,847,322 | +0.30(+0.81%) |
Apr 05, 2006 | 36.46 | 37.68 | 36.46 | 37.26 | 9,912,327 | +0.80(+2.19%) |
Apr 04, 2006 | 35.88 | 36.62 | 35.45 | 36.46 | 8,882,671 | +1.00(+2.81%) |
Apr 03, 2006 | 36.11 | 36.12 | 35.20 | 35.47 | 6,549,338 | -0.31(-0.88%) |
Mar 31, 2006 | 35.34 | 36.15 | 35.22 | 35.78 | 10,176,501 | +0.74(+2.10%) |
Mar 30, 2006 | 35.41 | 35.41 | 34.44 | 35.04 | 14,310,441 | +0.17(+0.48%) |
Mar 29, 2006 | 35.43 | 35.55 | 34.51 | 34.88 | 7,158,346 | -0.41(-1.16%) |
Mar 28, 2006 | 35.22 | 35.81 | 35.12 | 35.29 | 5,472,632 | +0.26(+0.75%) |
Mar 27, 2006 | 35.06 | 35.36 | 34.68 | 35.03 | 4,516,289 | +0.24(+0.68%) |
Mar 24, 2006 | 35.04 | 35.08 | 34.42 | 34.79 | 5,665,839 | -0.11(-0.31%) |
Mar 23, 2006 | 35.32 | 35.62 | 34.90 | 34.90 | 4,678,076 | -0.40(-1.12%) |
Mar 22, 2006 | 34.87 | 35.38 | 34.58 | 35.29 | 5,811,682 | -0.21(-0.59%) |
Mar 21, 2006 | 36.08 | 36.14 | 35.34 | 35.50 | 3,597,462 | -0.53(-1.47%) |
Mar 20, 2006 | 36.34 | 36.56 | 35.98 | 36.04 | 3,535,092 | -0.43(-1.18%) |
Mar 17, 2006 | 36.69 | 36.75 | 36.10 | 36.46 | 4,008,105 | +0.03(+0.09%) |
Mar 16, 2006 | 35.65 | 36.91 | 35.19 | 36.43 | 7,258,076 | +1.02(+2.87%) |
Mar 15, 2006 | 35.42 | 35.62 | 34.97 | 35.42 | 3,244,656 | +0.11(+0.31%) |
Mar 14, 2006 | 34.61 | 35.43 | 34.42 | 35.31 | 3,977,779 | +0.51(+1.47%) |
Mar 13, 2006 | 34.31 | 34.87 | 34.23 | 34.79 | 4,085,169 | +0.63(+1.85%) |
Mar 10, 2006 | 33.85 | 34.38 | 33.80 | 34.16 | 2,837,921 | +0.16(+0.47%) |
Mar 09, 2006 | 34.00 | 34.77 | 33.91 | 34.00 | 5,556,574 | -0.32(-0.93%) |
Mar 08, 2006 | 33.71 | 34.72 | 33.65 | 34.32 | 6,761,459 | +0.61(+1.80%) |
Mar 07, 2006 | 33.98 | 34.01 | 33.53 | 33.71 | 3,496,482 | -0.13(-0.38%) |
Mar 06, 2006 | 33.95 | 34.28 | 33.65 | 33.84 | 2,605,166 | -0.31(-0.90%) |
Mar 03, 2006 | 34.16 | 34.68 | 34.10 | 34.15 | 2,698,800 | -0.09(-0.26%) |
Mar 02, 2006 | 34.07 | 34.54 | 33.85 | 34.24 | 5,401,977 | -0.29(-0.85%) |