Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 35.24 | 35.57 | 35.01 | 35.41 | 11,484,224 | +0.51(+1.45%) |
May 30, 2006 | 34.49 | 35.29 | 34.48 | 34.91 | 10,765,995 | +0.17(+0.49%) |
May 26, 2006 | 34.24 | 34.97 | 34.20 | 34.74 | 10,692,260 | +0.56(+1.65%) |
May 25, 2006 | 33.92 | 34.38 | 33.92 | 34.17 | 16,056,017 | +0.27(+0.78%) |
May 24, 2006 | 34.46 | 34.46 | 33.38 | 33.91 | 25,033,638 | -0.59(-1.70%) |
May 23, 2006 | 35.45 | 35.56 | 34.44 | 34.50 | 15,071,772 | -0.56(-1.61%) |
May 22, 2006 | 35.79 | 35.91 | 34.95 | 35.06 | 14,917,352 | -0.73(-2.03%) |
May 19, 2006 | 36.49 | 36.57 | 35.61 | 35.78 | 19,250,190 | -0.71(-1.94%) |
May 18, 2006 | 37.14 | 37.22 | 35.98 | 36.49 | 21,966,080 | -1.28(-3.39%) |
May 17, 2006 | 37.69 | 38.41 | 37.22 | 37.77 | 10,714,480 | -0.10(-0.26%) |
May 16, 2006 | 37.92 | 38.59 | 37.77 | 37.87 | 13,590,253 | +0.25(+0.66%) |
May 15, 2006 | 36.94 | 37.85 | 36.73 | 37.62 | 14,449,249 | +0.69(+1.88%) |
May 12, 2006 | 35.39 | 37.19 | 35.12 | 36.93 | 21,170,392 | +1.18(+3.31%) |
May 11, 2006 | 36.33 | 36.53 | 35.39 | 35.74 | 37,484,232 | -1.45(-3.90%) |
May 10, 2006 | 36.08 | 37.40 | 35.70 | 37.19 | 36,646,092 | +1.91(+5.41%) |
May 09, 2006 | 35.99 | 36.09 | 34.89 | 35.28 | 38,376,248 | -1.03(-2.84%) |
May 08, 2006 | 37.18 | 37.58 | 36.16 | 36.32 | 24,029,408 | -1.06(-2.82%) |
May 05, 2006 | 37.61 | 37.77 | 36.99 | 37.37 | 16,439,090 | -0.11(-0.30%) |
May 04, 2006 | 37.54 | 37.98 | 37.12 | 37.48 | 14,410,519 | -0.06(-0.17%) |
May 03, 2006 | 38.92 | 38.93 | 37.31 | 37.55 | 29,638,946 | -1.59(-4.06%) |
May 02, 2006 | 39.72 | 40.28 | 39.03 | 39.14 | 14,386,314 | -0.98(-2.45%) |
May 01, 2006 | 39.72 | 40.46 | 39.72 | 40.12 | 13,644,127 | +0.05(+0.12%) |
Apr 28, 2006 | 38.67 | 40.20 | 38.60 | 40.07 | 18,949,044 | +1.60(+4.17%) |
Apr 27, 2006 | 39.06 | 39.06 | 37.51 | 38.47 | 37,107,864 | -0.98(-2.49%) |
Apr 26, 2006 | 39.95 | 40.28 | 39.31 | 39.45 | 15,344,367 | -0.31(-0.79%) |
Apr 25, 2006 | 40.44 | 40.72 | 39.63 | 39.76 | 10,658,000 | -0.64(-1.59%) |
Apr 24, 2006 | 39.58 | 40.63 | 39.55 | 40.41 | 14,540,362 | +0.48(+1.19%) |
Apr 21, 2006 | 40.88 | 40.88 | 39.86 | 39.93 | 11,102,518 | -0.44(-1.10%) |
Apr 20, 2006 | 39.76 | 40.91 | 39.51 | 40.38 | 23,993,782 | +0.76(+1.91%) |
Apr 19, 2006 | 40.01 | 40.28 | 38.22 | 39.62 | 52,071,888 | -0.39(-0.99%) |
Apr 18, 2006 | 41.63 | 42.64 | 39.88 | 40.01 | 51,626,752 | -1.61(-3.87%) |
Apr 17, 2006 | 42.72 | 42.72 | 41.45 | 41.62 | 12,909,512 | -1.47(-3.42%) |
Apr 13, 2006 | 43.07 | 43.34 | 42.74 | 43.10 | 9,540,064 | +0.03(+0.07%) |
Apr 12, 2006 | 41.53 | 43.16 | 41.53 | 43.07 | 15,020,630 | +1.54(+3.71%) |
Apr 11, 2006 | 42.41 | 42.54 | 40.99 | 41.53 | 18,062,864 | -0.71(-1.68%) |
Apr 10, 2006 | 43.18 | 43.20 | 41.43 | 42.24 | 23,678,486 | -1.02(-2.35%) |
Apr 07, 2006 | 44.03 | 44.49 | 43.22 | 43.25 | 10,021,325 | -0.66(-1.50%) |
Apr 06, 2006 | 44.59 | 44.61 | 43.28 | 43.91 | 14,977,432 | -0.64(-1.43%) |
Apr 05, 2006 | 44.44 | 44.90 | 44.35 | 44.55 | 7,050,094 | +0.00(+0.00%) |
Apr 04, 2006 | 44.57 | 44.87 | 44.31 | 44.55 | 8,607,831 | -0.14(-0.31%) |
Apr 03, 2006 | 45.60 | 45.60 | 44.58 | 44.69 | 9,400,540 | -0.31(-0.70%) |
Mar 31, 2006 | 45.32 | 45.64 | 44.71 | 45.00 | 12,128,843 | -0.32(-0.71%) |
Mar 30, 2006 | 44.91 | 45.89 | 44.89 | 45.32 | 10,043,669 | +0.23(+0.50%) |
Mar 29, 2006 | 44.82 | 45.56 | 44.55 | 45.10 | 11,801,631 | +1.34(+3.06%) |
Mar 28, 2006 | 43.95 | 44.18 | 42.86 | 43.76 | 15,148,486 | -0.49(-1.11%) |
Mar 27, 2006 | 44.67 | 44.91 | 44.17 | 44.25 | 13,809,471 | -0.68(-1.52%) |
Mar 24, 2006 | 45.26 | 45.74 | 44.67 | 44.94 | 6,136,604 | -0.48(-1.05%) |
Mar 23, 2006 | 45.31 | 45.56 | 44.99 | 45.41 | 6,923,727 | -0.22(-0.48%) |
Mar 22, 2006 | 44.31 | 45.85 | 44.31 | 45.63 | 5,504,771 | +0.35(+0.76%) |
Mar 21, 2006 | 45.71 | 45.85 | 44.76 | 45.28 | 7,358,563 | -0.26(-0.57%) |
Mar 20, 2006 | 45.58 | 45.85 | 45.23 | 45.54 | 5,439,974 | -0.13(-0.28%) |
Mar 17, 2006 | 45.84 | 45.85 | 45.23 | 45.67 | 8,249,585 | +0.10(+0.21%) |
Mar 16, 2006 | 46.15 | 46.19 | 45.48 | 45.57 | 7,536,444 | -0.62(-1.34%) |
Mar 15, 2006 | 45.84 | 46.34 | 45.56 | 46.19 | 8,202,787 | +0.36(+0.79%) |
Mar 14, 2006 | 44.67 | 45.87 | 44.67 | 45.83 | 9,488,301 | +0.93(+2.08%) |
Mar 13, 2006 | 45.16 | 45.19 | 43.38 | 44.90 | 15,395,013 | -0.35(-0.78%) |
Mar 10, 2006 | 45.43 | 45.75 | 45.23 | 45.25 | 8,668,904 | -0.14(-0.30%) |
Mar 09, 2006 | 46.32 | 46.61 | 45.34 | 45.39 | 6,558,034 | -0.69(-1.50%) |
Mar 08, 2006 | 45.46 | 46.20 | 45.37 | 46.08 | 7,526,514 | +0.63(+1.38%) |
Mar 07, 2006 | 45.29 | 46.18 | 45.19 | 45.45 | 7,831,259 | -0.23(-0.51%) |
Mar 06, 2006 | 45.35 | 45.72 | 45.31 | 45.69 | 6,580,129 | +0.09(+0.19%) |
Mar 03, 2006 | 46.20 | 46.46 | 45.51 | 45.60 | 8,107,205 | -0.79(-1.70%) |
Mar 02, 2006 | 46.72 | 46.90 | 46.10 | 46.39 | 7,403,747 | -0.68(-1.45%) |