Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 38.19 | 38.76 | 37.61 | 38.73 | 3,485,066 | +1.12(+2.97%) |
May 30, 2006 | 37.83 | 38.58 | 37.56 | 37.61 | 3,372,496 | -1.42(-3.63%) |
May 26, 2006 | 39.13 | 39.32 | 38.48 | 39.03 | 1,953,686 | -0.04(-0.11%) |
May 25, 2006 | 39.99 | 40.10 | 38.58 | 39.07 | 2,820,103 | -0.50(-1.27%) |
May 24, 2006 | 38.53 | 40.03 | 38.22 | 39.58 | 4,652,765 | +1.05(+2.72%) |
May 23, 2006 | 40.86 | 41.05 | 38.44 | 38.53 | 3,658,381 | -1.91(-4.73%) |
May 22, 2006 | 40.80 | 40.90 | 39.53 | 40.44 | 3,355,955 | -0.73(-1.76%) |
May 19, 2006 | 40.30 | 41.50 | 40.24 | 41.17 | 3,589,750 | +0.84(+2.08%) |
May 18, 2006 | 41.08 | 42.18 | 40.28 | 40.33 | 2,502,533 | -0.70(-1.71%) |
May 17, 2006 | 40.93 | 41.75 | 40.64 | 41.03 | 3,684,308 | -0.89(-2.12%) |
May 16, 2006 | 41.11 | 41.97 | 41.03 | 41.92 | 2,920,979 | +0.76(+1.85%) |
May 15, 2006 | 41.95 | 42.56 | 40.65 | 41.16 | 2,768,984 | -1.07(-2.54%) |
May 12, 2006 | 42.02 | 42.93 | 41.78 | 42.23 | 3,953,377 | -0.08(-0.18%) |
May 11, 2006 | 43.45 | 44.00 | 41.98 | 42.31 | 5,583,775 | -2.51(-5.60%) |
May 10, 2006 | 46.09 | 46.09 | 44.75 | 44.82 | 3,911,504 | -1.28(-2.78%) |
May 09, 2006 | 44.75 | 46.20 | 44.14 | 46.09 | 4,418,814 | +1.17(+2.60%) |
May 08, 2006 | 45.97 | 46.29 | 44.76 | 44.93 | 2,878,159 | -1.32(-2.86%) |
May 05, 2006 | 45.84 | 46.47 | 45.38 | 46.25 | 3,093,797 | +0.45(+0.98%) |
May 04, 2006 | 44.82 | 46.29 | 44.70 | 45.80 | 6,304,774 | +0.93(+2.08%) |
May 03, 2006 | 42.10 | 44.95 | 42.01 | 44.87 | 8,205,270 | +2.90(+6.90%) |
May 02, 2006 | 41.90 | 42.50 | 41.50 | 41.97 | 1,736,429 | +0.17(+0.41%) |
May 01, 2006 | 42.31 | 42.52 | 41.75 | 41.80 | 2,685,191 | -0.47(-1.10%) |
Apr 28, 2006 | 42.15 | 42.49 | 41.69 | 42.26 | 3,184,493 | +0.00(+0.00%) |
Apr 27, 2006 | 41.11 | 42.77 | 40.43 | 42.26 | 5,154,800 | +0.99(+2.41%) |
Apr 26, 2006 | 41.05 | 41.50 | 40.77 | 41.27 | 2,171,822 | +0.26(+0.63%) |
Apr 25, 2006 | 40.97 | 41.37 | 40.68 | 41.01 | 2,375,819 | +0.29(+0.72%) |
Apr 24, 2006 | 40.13 | 40.97 | 39.60 | 40.72 | 3,184,988 | +0.67(+1.66%) |
Apr 21, 2006 | 41.29 | 41.81 | 39.86 | 40.05 | 3,345,032 | -1.26(-3.06%) |
Apr 20, 2006 | 40.73 | 41.67 | 40.49 | 41.31 | 4,293,940 | +0.10(+0.25%) |
Apr 19, 2006 | 40.37 | 41.37 | 40.04 | 41.21 | 3,480,793 | +0.79(+1.95%) |
Apr 18, 2006 | 39.20 | 40.61 | 39.04 | 40.42 | 3,234,822 | +1.40(+3.59%) |
Apr 17, 2006 | 40.53 | 40.57 | 38.71 | 39.02 | 3,169,294 | -1.42(-3.51%) |
Apr 13, 2006 | 40.03 | 41.31 | 39.94 | 40.44 | 9,872,541 | +1.78(+4.61%) |
Apr 12, 2006 | 38.73 | 38.95 | 37.95 | 38.66 | 4,870,153 | -0.07(-0.18%) |
Apr 11, 2006 | 38.62 | 38.90 | 38.22 | 38.73 | 3,293,370 | +0.13(+0.34%) |
Apr 10, 2006 | 38.56 | 39.04 | 38.13 | 38.60 | 4,035,416 | -0.55(-1.41%) |
Apr 07, 2006 | 39.34 | 40.03 | 38.72 | 39.15 | 4,232,857 | -0.25(-0.64%) |
Apr 06, 2006 | 38.13 | 39.64 | 37.99 | 39.40 | 5,456,806 | +1.37(+3.62%) |
Apr 05, 2006 | 36.84 | 38.24 | 36.75 | 38.03 | 2,755,732 | +1.37(+3.75%) |
Apr 04, 2006 | 37.25 | 37.62 | 36.55 | 36.65 | 2,662,771 | -0.78(-2.08%) |
Apr 03, 2006 | 37.29 | 38.05 | 36.92 | 37.43 | 3,740,778 | +0.25(+0.67%) |
Mar 31, 2006 | 37.39 | 37.83 | 36.71 | 37.18 | 1,592,935 | -0.11(-0.30%) |
Mar 30, 2006 | 37.26 | 37.92 | 36.98 | 37.29 | 1,719,285 | +0.07(+0.19%) |
Mar 29, 2006 | 36.39 | 37.29 | 36.22 | 37.22 | 2,209,475 | +0.89(+2.45%) |
Mar 28, 2006 | 37.26 | 37.33 | 36.07 | 36.33 | 2,650,457 | -0.99(-2.66%) |
Mar 27, 2006 | 37.72 | 38.28 | 37.30 | 37.33 | 1,725,899 | -0.43(-1.14%) |
Mar 24, 2006 | 37.02 | 37.78 | 36.90 | 37.76 | 1,850,681 | +0.90(+2.44%) |
Mar 23, 2006 | 36.45 | 37.21 | 36.27 | 36.86 | 2,019,062 | +0.43(+1.19%) |
Mar 22, 2006 | 35.93 | 36.68 | 35.60 | 36.43 | 3,435,575 | -0.06(-0.17%) |
Mar 21, 2006 | 37.26 | 38.03 | 36.40 | 36.49 | 3,956,981 | -0.77(-2.07%) |
Mar 20, 2006 | 37.22 | 37.89 | 36.78 | 37.26 | 2,043,968 | +0.15(+0.40%) |
Mar 17, 2006 | 37.15 | 37.66 | 36.79 | 37.11 | 4,209,470 | +0.02(+0.05%) |
Mar 16, 2006 | 39.30 | 39.33 | 37.09 | 37.09 | 4,668,152 | -2.16(-5.51%) |
Mar 15, 2006 | 37.79 | 39.31 | 37.58 | 39.26 | 5,676,027 | +1.52(+4.03%) |
Mar 14, 2006 | 36.00 | 37.99 | 35.94 | 37.73 | 3,977,520 | +1.67(+4.63%) |
Mar 13, 2006 | 35.40 | 36.38 | 35.37 | 36.06 | 3,511,411 | +0.65(+1.83%) |
Mar 10, 2006 | 35.91 | 36.09 | 35.08 | 35.42 | 2,122,095 | -0.42(-1.16%) |
Mar 09, 2006 | 36.32 | 36.79 | 35.81 | 35.83 | 2,531,968 | -0.31(-0.86%) |
Mar 08, 2006 | 36.46 | 36.75 | 35.41 | 36.14 | 3,382,375 | -0.35(-0.95%) |
Mar 07, 2006 | 37.40 | 37.47 | 35.95 | 36.49 | 2,427,038 | -0.87(-2.34%) |
Mar 06, 2006 | 37.94 | 38.33 | 37.20 | 37.36 | 1,640,213 | -0.54(-1.41%) |
Mar 03, 2006 | 38.26 | 38.94 | 37.73 | 37.90 | 2,958,885 | -1.00(-2.58%) |
Mar 02, 2006 | 38.35 | 39.30 | 38.25 | 38.90 | 3,028,429 | +0.28(+0.72%) |