Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 35.62 | 35.79 | 35.40 | 35.62 | 2,761,679 | +0.13(+0.36%) |
May 30, 2006 | 35.98 | 36.00 | 35.49 | 35.49 | 2,905,784 | +0.19(+0.55%) |
May 26, 2006 | 35.29 | 35.36 | 35.13 | 35.29 | 1,847,819 | +0.05(+0.15%) |
May 25, 2006 | 35.14 | 35.26 | 34.98 | 35.24 | 2,180,828 | +0.23(+0.67%) |
May 24, 2006 | 35.00 | 35.12 | 34.78 | 35.01 | 3,749,465 | -0.02(-0.05%) |
May 23, 2006 | 35.18 | 35.26 | 34.99 | 35.02 | 3,082,764 | -0.18(-0.52%) |
May 22, 2006 | 35.11 | 35.49 | 34.99 | 35.21 | 2,649,937 | +0.10(+0.28%) |
May 19, 2006 | 35.27 | 35.28 | 34.99 | 35.11 | 5,150,830 | -0.16(-0.45%) |
May 18, 2006 | 35.17 | 35.65 | 35.17 | 35.27 | 3,609,277 | -0.36(-1.02%) |
May 17, 2006 | 35.68 | 36.13 | 35.54 | 35.63 | 2,407,207 | -0.48(-1.33%) |
May 16, 2006 | 36.28 | 36.49 | 36.07 | 36.11 | 2,147,953 | -0.31(-0.85%) |
May 15, 2006 | 36.24 | 36.42 | 36.01 | 36.42 | 4,053,347 | +0.37(+1.03%) |
May 12, 2006 | 35.73 | 36.16 | 35.69 | 36.05 | 3,637,894 | +0.21(+0.59%) |
May 11, 2006 | 35.83 | 35.93 | 35.56 | 35.84 | 2,961,825 | -0.15(-0.42%) |
May 10, 2006 | 35.78 | 36.15 | 35.70 | 35.99 | 4,181,270 | +0.29(+0.81%) |
May 09, 2006 | 35.32 | 35.71 | 35.27 | 35.71 | 2,573,456 | +0.38(+1.06%) |
May 08, 2006 | 35.11 | 35.39 | 35.08 | 35.33 | 2,635,799 | +0.32(+0.91%) |
May 05, 2006 | 34.92 | 35.01 | 34.67 | 35.01 | 2,125,469 | +0.28(+0.79%) |
May 04, 2006 | 34.53 | 34.92 | 34.53 | 34.74 | 2,370,584 | +0.27(+0.78%) |
May 03, 2006 | 34.35 | 34.66 | 34.10 | 34.47 | 3,501,283 | -0.18(-0.51%) |
May 02, 2006 | 34.53 | 34.82 | 34.47 | 34.64 | 2,149,657 | +0.23(+0.67%) |
May 01, 2006 | 34.28 | 34.84 | 34.28 | 34.41 | 2,226,308 | +0.05(+0.15%) |
Apr 28, 2006 | 34.63 | 34.74 | 34.36 | 34.36 | 2,717,732 | -0.24(-0.70%) |
Apr 27, 2006 | 34.48 | 34.81 | 34.47 | 34.60 | 2,456,945 | +0.12(+0.36%) |
Apr 26, 2006 | 34.34 | 34.70 | 34.32 | 34.48 | 4,015,702 | +0.25(+0.72%) |
Apr 25, 2006 | 34.32 | 34.73 | 34.16 | 34.23 | 4,370,174 | -0.12(-0.36%) |
Apr 24, 2006 | 33.70 | 34.85 | 33.70 | 34.36 | 6,423,590 | +0.78(+2.33%) |
Apr 21, 2006 | 33.73 | 33.84 | 33.48 | 33.57 | 2,371,095 | -0.04(-0.10%) |
Apr 20, 2006 | 33.53 | 33.86 | 33.53 | 33.61 | 2,166,009 | +0.02(+0.07%) |
Apr 19, 2006 | 33.79 | 33.93 | 33.57 | 33.59 | 2,933,890 | -0.27(-0.80%) |
Apr 18, 2006 | 33.52 | 33.87 | 33.49 | 33.86 | 3,196,720 | +0.34(+1.02%) |
Apr 17, 2006 | 33.57 | 33.66 | 33.52 | 33.52 | 2,143,013 | -0.09(-0.28%) |
Apr 13, 2006 | 33.63 | 33.62 | 33.44 | 33.61 | 2,484,029 | -0.02(-0.07%) |
Apr 12, 2006 | 33.52 | 33.80 | 33.52 | 33.63 | 2,210,467 | +0.08(+0.24%) |
Apr 11, 2006 | 33.89 | 33.92 | 33.48 | 33.55 | 2,729,826 | -0.23(-0.69%) |
Apr 10, 2006 | 33.76 | 33.80 | 33.53 | 33.79 | 2,199,225 | +0.13(+0.38%) |
Apr 07, 2006 | 33.80 | 34.09 | 33.63 | 33.66 | 2,207,742 | -0.17(-0.50%) |
Apr 06, 2006 | 34.13 | 34.19 | 33.77 | 33.83 | 2,407,036 | -0.30(-0.88%) |
Apr 05, 2006 | 34.49 | 34.55 | 33.83 | 34.13 | 2,357,298 | -0.27(-0.79%) |
Apr 04, 2006 | 34.03 | 34.44 | 33.96 | 34.40 | 2,263,783 | +0.18(+0.51%) |
Apr 03, 2006 | 33.96 | 34.30 | 33.95 | 34.22 | 2,618,084 | +0.29(+0.85%) |
Mar 31, 2006 | 34.09 | 34.22 | 33.92 | 33.93 | 3,473,007 | -0.22(-0.65%) |
Mar 30, 2006 | 34.24 | 34.43 | 33.92 | 34.16 | 2,722,160 | -0.21(-0.60%) |
Mar 29, 2006 | 34.34 | 34.59 | 34.15 | 34.36 | 2,374,502 | -0.03(-0.09%) |
Mar 28, 2006 | 34.85 | 34.85 | 34.37 | 34.39 | 2,517,756 | -0.46(-1.31%) |
Mar 27, 2006 | 34.96 | 35.30 | 34.85 | 34.85 | 4,391,296 | +0.19(+0.54%) |
Mar 24, 2006 | 34.72 | 34.91 | 34.46 | 34.66 | 2,844,633 | -0.15(-0.44%) |
Mar 23, 2006 | 34.90 | 35.02 | 34.66 | 34.81 | 2,499,529 | -0.20(-0.57%) |
Mar 22, 2006 | 34.73 | 35.10 | 34.68 | 35.01 | 1,448,889 | +0.29(+0.83%) |
Mar 21, 2006 | 34.97 | 35.07 | 34.65 | 34.73 | 2,278,261 | -0.16(-0.47%) |
Mar 20, 2006 | 34.75 | 34.91 | 34.46 | 34.89 | 2,640,058 | +0.26(+0.75%) |
Mar 17, 2006 | 35.16 | 35.16 | 34.49 | 34.63 | 3,735,156 | -0.36(-1.02%) |
Mar 16, 2006 | 34.73 | 35.05 | 34.63 | 34.99 | 2,583,676 | +0.31(+0.88%) |
Mar 15, 2006 | 34.73 | 34.81 | 34.47 | 34.68 | 2,833,391 | +0.06(+0.17%) |
Mar 14, 2006 | 34.73 | 34.84 | 34.40 | 34.63 | 3,099,287 | -0.11(-0.30%) |
Mar 13, 2006 | 34.52 | 34.92 | 34.46 | 34.73 | 3,148,004 | +0.33(+0.96%) |
Mar 10, 2006 | 34.17 | 34.51 | 34.10 | 34.40 | 2,026,503 | +0.24(+0.70%) |
Mar 09, 2006 | 34.58 | 34.64 | 34.09 | 34.16 | 2,355,424 | -0.42(-1.21%) |
Mar 08, 2006 | 34.29 | 34.68 | 34.24 | 34.58 | 2,712,621 | +0.04(+0.10%) |
Mar 07, 2006 | 34.65 | 34.92 | 34.28 | 34.54 | 2,716,199 | -0.12(-0.34%) |
Mar 06, 2006 | 34.88 | 34.98 | 34.47 | 34.66 | 2,865,925 | -0.19(-0.54%) |
Mar 03, 2006 | 34.93 | 35.10 | 34.78 | 34.85 | 2,974,771 | -0.14(-0.40%) |
Mar 02, 2006 | 34.75 | 35.04 | 34.73 | 34.99 | 3,389,372 | +0.00(+0.00%) |