Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.95 | 33.71 | 32.95 | 33.69 | 21,836,454 | +0.76(+2.29%) |
May 30, 2006 | 33.81 | 33.85 | 32.91 | 32.93 | 13,881,743 | -0.78(-2.31%) |
May 26, 2006 | 33.58 | 33.77 | 33.36 | 33.71 | 9,451,732 | +0.19(+0.57%) |
May 25, 2006 | 32.93 | 33.66 | 32.70 | 33.52 | 19,665,018 | +1.06(+3.28%) |
May 24, 2006 | 32.59 | 32.97 | 31.91 | 32.45 | 23,592,236 | -0.28(-0.86%) |
May 23, 2006 | 33.23 | 33.58 | 32.65 | 32.74 | 15,066,759 | -0.07(-0.21%) |
May 22, 2006 | 32.68 | 33.10 | 32.13 | 32.80 | 18,079,258 | -0.14(-0.43%) |
May 19, 2006 | 33.08 | 33.41 | 32.36 | 32.95 | 20,245,014 | -0.13(-0.39%) |
May 18, 2006 | 33.21 | 33.61 | 33.07 | 33.07 | 15,652,434 | -0.14(-0.41%) |
May 17, 2006 | 33.82 | 34.33 | 32.84 | 33.21 | 19,537,590 | -1.17(-3.41%) |
May 16, 2006 | 34.26 | 34.83 | 34.06 | 34.38 | 16,755,988 | +0.26(+0.76%) |
May 15, 2006 | 34.04 | 34.71 | 33.78 | 34.12 | 21,327,448 | -0.46(-1.34%) |
May 12, 2006 | 35.36 | 35.39 | 34.47 | 34.58 | 21,784,452 | -0.75(-2.12%) |
May 11, 2006 | 35.60 | 35.86 | 35.22 | 35.33 | 23,041,702 | -0.10(-0.27%) |
May 10, 2006 | 35.39 | 35.48 | 35.00 | 35.43 | 18,327,194 | +0.01(+0.03%) |
May 09, 2006 | 34.91 | 35.60 | 34.87 | 35.42 | 26,978,148 | +0.48(+1.37%) |
May 08, 2006 | 34.93 | 35.13 | 34.53 | 34.94 | 11,538,332 | -0.19(-0.55%) |
May 05, 2006 | 35.20 | 35.44 | 34.92 | 35.13 | 15,381,604 | +0.20(+0.56%) |
May 04, 2006 | 34.71 | 35.19 | 34.40 | 34.93 | 17,455,426 | +0.06(+0.16%) |
May 03, 2006 | 35.35 | 35.35 | 34.61 | 34.88 | 15,412,662 | -0.51(-1.43%) |
May 02, 2006 | 34.69 | 35.47 | 34.59 | 35.38 | 14,916,791 | +0.92(+2.66%) |
May 01, 2006 | 34.72 | 34.93 | 34.43 | 34.47 | 12,824,865 | +0.08(+0.25%) |
Apr 28, 2006 | 34.09 | 34.59 | 34.03 | 34.38 | 15,740,995 | +0.59(+1.73%) |
Apr 27, 2006 | 33.61 | 34.36 | 33.07 | 33.80 | 17,319,300 | -0.14(-0.40%) |
Apr 26, 2006 | 34.05 | 34.82 | 33.81 | 33.93 | 20,015,182 | -0.11(-0.31%) |
Apr 25, 2006 | 34.59 | 34.90 | 33.84 | 34.04 | 16,743,919 | -0.33(-0.95%) |
Apr 24, 2006 | 34.69 | 34.76 | 34.24 | 34.37 | 20,321,862 | -0.28(-0.80%) |
Apr 21, 2006 | 34.07 | 34.66 | 33.87 | 34.64 | 19,435,718 | +0.82(+2.42%) |
Apr 20, 2006 | 34.20 | 34.33 | 33.46 | 33.82 | 15,929,654 | -0.55(-1.61%) |
Apr 19, 2006 | 34.08 | 34.61 | 33.87 | 34.38 | 14,589,877 | +0.08(+0.23%) |
Apr 18, 2006 | 33.43 | 34.35 | 33.72 | 34.30 | 16,359,859 | +0.87(+2.61%) |
Apr 17, 2006 | 33.27 | 33.51 | 33.24 | 33.42 | 9,090,388 | +0.30(+0.92%) |
Apr 13, 2006 | 33.06 | 33.22 | 32.68 | 33.12 | 9,314,542 | +0.06(+0.19%) |
Apr 12, 2006 | 33.36 | 33.67 | 32.82 | 33.06 | 12,666,201 | -0.45(-1.33%) |
Apr 11, 2006 | 33.75 | 34.11 | 33.40 | 33.50 | 13,269,624 | -0.15(-0.44%) |
Apr 10, 2006 | 33.32 | 33.71 | 33.31 | 33.65 | 13,098,181 | +0.60(+1.82%) |
Apr 07, 2006 | 33.63 | 33.63 | 32.90 | 33.05 | 12,211,326 | -0.43(-1.28%) |
Apr 06, 2006 | 33.61 | 33.72 | 33.22 | 33.47 | 9,250,472 | -0.05(-0.15%) |
Apr 05, 2006 | 33.19 | 33.53 | 33.02 | 33.53 | 12,198,903 | +0.33(+1.00%) |
Apr 04, 2006 | 32.87 | 33.33 | 32.71 | 33.19 | 10,286,230 | +0.32(+0.98%) |
Apr 03, 2006 | 32.88 | 33.36 | 32.81 | 32.87 | 12,273,266 | +0.21(+0.64%) |
Mar 31, 2006 | 32.83 | 32.92 | 32.49 | 32.66 | 13,068,009 | -0.30(-0.92%) |
Mar 30, 2006 | 33.10 | 33.41 | 32.91 | 32.97 | 11,982,203 | -0.07(-0.20%) |
Mar 29, 2006 | 32.42 | 33.15 | 32.42 | 33.04 | 12,995,066 | +0.43(+1.33%) |
Mar 28, 2006 | 32.95 | 33.17 | 32.58 | 32.60 | 15,529,797 | -0.20(-0.60%) |
Mar 27, 2006 | 32.60 | 32.92 | 32.30 | 32.80 | 12,948,922 | +0.36(+1.11%) |
Mar 24, 2006 | 31.95 | 32.57 | 31.92 | 32.44 | 16,933,110 | +0.53(+1.66%) |
Mar 23, 2006 | 31.93 | 32.04 | 31.67 | 31.91 | 13,099,955 | +0.08(+0.25%) |
Mar 22, 2006 | 31.79 | 32.25 | 31.69 | 31.83 | 11,355,886 | -0.05(-0.14%) |
Mar 21, 2006 | 31.89 | 32.17 | 31.64 | 31.87 | 11,059,321 | -0.10(-0.32%) |
Mar 20, 2006 | 32.12 | 32.36 | 31.92 | 31.98 | 12,204,582 | -0.24(-0.75%) |
Mar 17, 2006 | 32.67 | 32.70 | 32.13 | 32.22 | 16,657,843 | -0.32(-0.97%) |
Mar 16, 2006 | 31.84 | 32.70 | 31.71 | 32.53 | 19,970,990 | +0.70(+2.19%) |
Mar 15, 2006 | 31.84 | 31.89 | 31.37 | 31.84 | 15,511,872 | +0.08(+0.27%) |
Mar 14, 2006 | 31.10 | 31.82 | 31.01 | 31.75 | 17,981,292 | +0.66(+2.12%) |
Mar 13, 2006 | 30.73 | 31.20 | 30.57 | 31.09 | 18,787,038 | +0.62(+2.03%) |
Mar 10, 2006 | 30.51 | 30.76 | 30.29 | 30.47 | 19,724,828 | -0.21(-0.68%) |
Mar 09, 2006 | 31.25 | 31.33 | 30.68 | 30.68 | 20,811,522 | -0.38(-1.22%) |
Mar 08, 2006 | 31.17 | 31.34 | 30.51 | 31.06 | 25,184,562 | -0.11(-0.36%) |
Mar 07, 2006 | 31.47 | 31.52 | 30.96 | 31.17 | 19,137,378 | -0.42(-1.34%) |
Mar 06, 2006 | 31.98 | 32.04 | 31.47 | 31.59 | 15,287,008 | -0.51(-1.58%) |
Mar 03, 2006 | 32.02 | 32.36 | 31.93 | 32.10 | 16,813,314 | -0.02(-0.07%) |
Mar 02, 2006 | 32.25 | 32.45 | 31.84 | 32.12 | 17,849,426 | -0.13(-0.40%) |